Ngân hàng TMCP Đầu tư và Phát triển Việt Nam (bid)

41.30
0.85
(2.10%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-8.65 -17.62% 134,856,900 -10,431,500 -446.9
40.30
49.10
41.30
2 tháng
(2026-01-19) 		-11.55 -22.21% 362,754,800 -11,655,100 -525.1
40.30
55
41.30
3 tháng
(2025-12-18) 		2.45 6.45% 548,008,700 3,184,200 148.4
37.70
55
41.30
6 tháng
(2025-09-19) 		1.09 2.76% 735,525,300 -15,113,700 -546.3
36.50
55
41.30
12 tháng
(2025-03-24) 		1.78 4.60% 1,513,018,800 -32,886,647 -1,500.6
32.09
55
41.30
24 tháng
(2024-03-28) 		-2.54 -5.91% 2,099,119,500 -65,821,724 -3,016.1
32.09
55
41.30
36 tháng
(2023-04-03) 		7.16 21.50% 2,425,725,200 -70,062,714 -3,222.5
29.01
55
41.30
60 tháng
(2021-04-13) 		15.39 61.44% 3,499,898,000 -49,858,409 -2,362.0
20.67
55
41.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2018
18.18
 1,827,680 18.87 18.87 17.60 11,310 84,480 -2.4
24/12/2018
18.87
 1,857,900 18.87 19.29 18.76 1,367,970 49,550 44.4
21/12/2018
18.87
 706,310 18.85 18.90 18.54 608,190 356,800 8.5
20/12/2018
18.85
 1,635,620 18.49 19.01 18.54 535,690 36,700 16.8
19/12/2018
18.49
 1,314,340 18.68 18.85 18.49 163,860 1,140 5.5
18/12/2018
18.68
 2,348,370 18.43 18.68 18.04 795,290 89,600 23.5
17/12/2018
18.43
 2,272,850 18.82 18.90 18.43 1,051,770 55,550 33.3
14/12/2018
18.82
 1,214,630 19.04 19.32 18.76 200,150 12,620 6.4
13/12/2018
19.04
 1,610,470 19.23 19.40 19.04 30,110 57,400 -0.9
12/12/2018
19.23
 2,225,990 18.62 19.23 18.54 76,560 92,800 -0.5
11/12/2018
18.62
 1,148,790 18.71 18.79 18.54 180,640 119,100 2.1
10/12/2018
18.71
 1,556,580 18.71 18.93 18.46 688,540 38,530 21.9
07/12/2018
18.71
 1,220,210 18.71 19.10 18.68 63,710 47,960 0.5
06/12/2018
18.71
 1,984,110 18.79 18.79 18.43 9,360 114,430 -3.5
05/12/2018
18.79
 2,574,670 18.54 18.90 18.21 115,460 55,940 2.0
04/12/2018
18.54
 2,374,250 18.62 18.93 18.43 21,560 13,500 0.3
03/12/2018
18.62
 3,464,870 17.43 18.62 17.65 571,240 58,640 16.9
30/11/2018
17.43
 2,611,400 17.35 17.65 16.99 950,210 504,080 14.1
29/11/2018
17.35
 2,480,990 17.51 17.76 17.35 377,080 22,500 11.3
28/11/2018
17.51
 764,130 17.46 17.57 17.37 6,010 3,000 0.1
27/11/2018
17.46
 1,382,030 17.57 17.76 17.21 151,550 11,600 4.4
26/11/2018
17.57
 790,910 17.60 17.74 17.43 165,180 0 5.2
23/11/2018
17.60
 1,340,870 17.68 17.82 17.54 715,310 50,010 21.2
22/11/2018
17.68
 1,866,110 17.76 18.01 17.65 681,290 195,500 15.6
21/11/2018
17.76
 1,747,970 17.60 17.87 17.29 280,670 6,270 8.8
20/11/2018
17.60
 1,301,980 17.87 17.87 17.46 60,690 95,240 -1.1
19/11/2018
17.87
 1,520,580 17.87 18.07 17.76 20,370 46,100 -0.8
16/11/2018
17.87
 2,339,880 17.21 18.01 17.49 1,174,480 81,170 35.0
15/11/2018
17.21
 1,574,190 16.65 17.65 16.60 323,710 32,100 9.0
14/11/2018
16.65
 1,511,410 17.21 17.49 16.65 301,030 261,030 1.3
13/11/2018
17.21
 2,054,350 17.87 17.87 17.21 61,340 304,070 -7.6
12/11/2018
17.87
 1,332,890 17.60 18.01 17.26 98,190 1,000 3.1
09/11/2018
17.60
 1,790,150 18.01 18.04 17.57 9,510 1,130 0.3
08/11/2018
18.01
 1,728,670 18.01 18.60 17.99 55,540 11,060 1.5
07/11/2018
18.01
 2,117,240 17.76 18.24 17.71 555,120 314,040 7.8
06/11/2018
17.76
 1,834,970 18.21 18.40 17.68 68,880 18,380 1.6
05/11/2018
18.21
 1,732,340 18.01 18.21 17.54 103,450 64,030 1.3
02/11/2018
18.01
 3,469,490 16.85 18.01 17.10 1,020,620 77,000 29.8
01/11/2018
16.85
 2,974,110 16.38 17.49 16.82 45,850 500 1.4
31/10/2018
16.38
 1,670,350 15.32 16.38 15.65 147,040 31,200 3.3
30/10/2018
15.32
 3,140,410 16.04 16.49 15.32 116,430 811,880 -19.8
29/10/2018
16.04
 2,482,950 16.99 17.10 15.99 80,470 23,260 1.7
26/10/2018
16.99
 1,877,950 17.32 17.93 16.99 1,095,880 327,710 24.4
25/10/2018
17.32
 4,592,300 18.10 18.10 16.85 799,400 808,510 -0.2
24/10/2018
18.10
 2,230,710 19.37 19.43 18.10 26,600 433,150 -13.9
23/10/2018
19.37
 3,648,830 19.43 19.54 18.60 1,528,630 362,770 40.6
22/10/2018
19.43
 3,643,590 19.21 19.68 19.26 2,565,390 87,870 87.1
19/10/2018
19.21
 2,010,830 19.21 19.29 18.76 18,360 54,540 -1.2
18/10/2018
19.21
 3,352,560 19.21 19.51 18.76 1,078,310 49,660 35.8
17/10/2018
19.21
 2,870,340 18.60 19.32 18.85 1,189,140 52,070 39.0
16/10/2018
18.60
 1,574,440 18.10 18.60 18.10 405,710 43,950 12.0
15/10/2018
18.10
 1,199,560 18.76 18.87 18.10 10,860 7,780 0.1
12/10/2018
18.76
 2,660,970 18.26 18.96 17.76 139,390 161,430 -0.8
11/10/2018
18.26
 6,573,500 19.62 19.62 18.26 243,480 810,050 -18.8
10/10/2018
19.62
 2,080,020 20.04 20.09 19.54 16,340 176,070 -5.7
09/10/2018
20.04
 1,270,140 19.98 20.26 19.87 211,870 16,810 7.1
08/10/2018
19.98
 3,268,360 19.71 20.09 19.37 1,521,330 19,980 54.0
05/10/2018
19.71
 2,834,960 20.40 20.40 19.71 13,490 101,380 -3.2
04/10/2018
20.40
 1,879,790 20.34 20.43 20.15 2,620 24,490 -0.8
03/10/2018
20.34
 2,361,360 20.09 20.40 20.09 14,350 51,580 -1.4
02/10/2018
20.09
 5,199,330 19.29 20.21 19.15 127,190 61,790 2.4
01/10/2018
19.29
 1,733,190 19.54 19.71 19.21 19,890 34,490 -0.5
28/09/2018
19.54
 2,822,910 19.23 19.79 19.26 609,500 9,620 21.2
27/09/2018
19.23
 2,074,090 19.37 19.46 19.23 39,390 125,470 -3.0
26/09/2018
19.37
 1,956,500 19.43 19.68 19.37 44,530 101,740 -2.0
25/09/2018
19.43
 1,820,120 19.37 19.76 19.21 14,400 6,360 0.3
24/09/2018
19.37
 2,423,940 19.60 19.76 19.35 42,010 814,720 -27.1
21/09/2018
19.60
 4,631,020 19.71 19.85 19.23 515,730 703,960 -6.6
20/09/2018
19.71
 2,304,800 19.60 19.85 19.35 31,190 97,200 -2.3
19/09/2018
19.60
 2,943,070 19.57 19.96 19.54 624,010 237,000 13.8
18/09/2018
19.57
 4,127,500 18.98 19.60 18.60 6,520 201,530 -6.8
17/09/2018
18.98
 2,164,200 19.35 19.48 18.98 14,000 153,980 -4.8
14/09/2018
19.35
 1,656,240 19.43 19.71 19.26 33,560 136,310 -3.6
13/09/2018
19.43
 2,984,670 19.29 19.71 19.15 428,100 478,530 -1.7
12/09/2018
19.29
 2,528,070 19.60 19.76 19.29 67,930 223,960 -5.5
11/09/2018
19.60
 4,371,130 18.87 19.65 18.82 594,110 452,600 4.8
10/09/2018
18.87
 3,078,830 18.82 19.15 18.60 606,260 431,700 6.0
07/09/2018
18.82
 3,171,020 18.18 18.96 18.04 368,360 338,460 0.9
06/09/2018
18.18
 1,923,190 18.37 18.43 17.99 114,430 501,420 -12.7
05/09/2018
18.37
 3,283,340 18.04 18.51 17.85 153,640 568,100 -13.6
04/09/2018
18.04
 4,088,990 19.10 19.10 17.87 40,170 658,410 -20.6
31/08/2018
19.10
 2,336,200 19.37 19.43 19.04 181,930 176,010 0.2
30/08/2018
19.37
 3,286,300 18.68 19.37 18.60 536,940 518,790 0.5
29/08/2018
18.68
 2,319,810 18.71 18.93 18.62 183,520 282,010 -3.3
28/08/2018
18.71
 2,582,530 18.87 19.04 18.49 141,180 58,900 2.8
27/08/2018
18.87
 2,541,980 18.54 18.93 18.57 773,790 401,990 12.6
24/08/2018
18.54
 2,775,350 18.35 18.62 18.10 337,760 280,680 1.9
23/08/2018
18.35
 3,335,590 18.04 18.60 17.87 221,820 173,500 1.6
22/08/2018
18.04
 4,346,680 18.32 18.71 17.99 234,730 35,540 6.6
21/08/2018
18.32
 4,070,460 17.43 18.32 17.21 442,540 37,510 12.9
20/08/2018
17.43
 3,573,200 17.26 17.65 17.10 492,020 4,620 15.3
17/08/2018
17.26
 4,664,800 16.65 17.60 16.71 845,730 53,650 24.8
16/08/2018
16.65
 5,017,400 16.26 16.68 15.54 742,140 1,251,270 -14.7
15/08/2018
16.26
 4,946,070 16.65 17.04 15.88 64,380 30,940 1.0
14/08/2018
16.65
 2,187,220 16.93 17.01 16.60 57,670 66,300 -0.3
13/08/2018
16.93
 3,670,180 16.60 17.13 16.43 901,310 114,300 24.0
10/08/2018
16.60
 4,423,770 16.01 16.60 15.82 709,610 477,690 6.8
09/08/2018
16.01
 3,444,030 16.21 16.54 15.99 706,480 318,990 11.3
08/08/2018
16.21
 4,507,240 15.24 16.21 15.27 787,890 85,580 19.9
07/08/2018
15.24
 3,707,270 14.90 15.38 14.60 644,740 220,180 11.7

Chính sách bảo mật | Điều khoản sử dụng |