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

41.05
-0.35
(-0.85%)
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
(2026-05-13) 		-1.40 -3.27% 151,313,600 -510,856 0
41
45.30
41.05
2 tháng
(2026-04-13) 		1.05 2.60% 296,626,200 -7,973,600 0
40.10
45.30
41.05
3 tháng
(2026-03-16) 		1.10 2.73% 461,017,100 -39,608,511 -1,094.3
38.45
45.30
41.05
6 tháng
(2025-12-15) 		4.40 11.89% 1,004,317,900 -33,282,611 -818.4
37
55
41.05
12 tháng
(2025-06-17) 		5.89 16.60% 1,763,141,900 -64,395,872 -2,059.8
35.26
55
41.05
24 tháng
(2024-06-24) 		4.62 12.56% 2,448,679,300 -90,112,214 -3,387.6
32.09
55
41.05
36 tháng
(2023-06-28) 		8.51 25.86% 2,826,223,300 -98,921,769 -3,853.3
29.01
55
41.05
60 tháng
(2021-07-08) 		15.11 57.47% 3,699,350,800 -75,055,720 -2,860.7
20.67
55
41.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
14.90
 3,262,290 14.74 15.32 14.46 353,160 383,790 -1.0
03/08/2018
14.74
 2,585,620 14.54 14.82 14.60 815,540 414,700 10.6
02/08/2018
14.54
 3,523,250 14.60 14.60 14.04 980,350 986,910 -0.2
01/08/2018
14.60
 3,487,790 14.60 14.88 14.43 394,210 518,090 -3.2
31/07/2018
14.60
 5,307,160 14.60 14.96 14.35 675,220 62,290 16.3
30/07/2018
14.60
 3,793,610 13.77 14.60 13.88 499,240 72,010 10.9
27/07/2018
13.77
 2,031,060 13.38 13.85 13.32 737,900 12,500 17.9
26/07/2018
13.38
 2,364,560 13.10 13.38 12.91 432,040 21,290 9.8
25/07/2018
13.10
 2,773,760 13.77 13.96 13.10 229,320 22,010 5.0
24/07/2018
13.77
 2,591,310 13.77 14.16 13.32 134,970 5,000 3.2
23/07/2018
13.77
 3,124,370 14.10 14.54 13.77 110,210 207,920 -2.5
20/07/2018
14.10
 4,279,270 14.32 14.38 13.77 108,300 62,300 1.2
19/07/2018
14.32
 3,344,910 14.52 14.54 14.16 1,128,540 95,860 26.8
18/07/2018
14.52
 4,012,340 13.82 14.54 13.82 1,240,570 38,900 30.9
17/07/2018
13.82
 3,991,770 13.41 13.96 13.10 890,400 41,630 20.6
16/07/2018
13.41
 2,912,010 13.05 13.54 13.16 299,380 5,700 7.1
13/07/2018
13.05
 3,138,160 12.77 13.32 12.93 218,020 746,850 -12.5
12/07/2018
12.77
 2,508,790 12.27 13.10 12.24 399,740 944,040 -12.4
11/07/2018
12.27
 5,441,810 13.13 13.13 12.21 845,260 1,702,730 -19.0
10/07/2018
13.13
 3,612,750 12.93 13.52 12.99 1,238,750 1,181,370 1.4
09/07/2018
12.93
 5,423,120 12.82 13.54 12.91 1,419,110 1,571,520 -3.6
06/07/2018
12.82
 5,061,910 11.99 12.82 11.57 1,653,050 1,836,950 -3.4
05/07/2018
11.99
 3,044,050 12.71 12.80 11.82 419,090 966,680 -12.0
04/07/2018
12.71
 4,641,640 12.80 12.85 12.18 30,180 2,216,900 -49.2
03/07/2018
12.80
 4,944,960 13.74 13.96 12.80 69,090 1,920,020 -43.8
02/07/2018
13.74
 3,542,250 14.43 14.43 13.52 1,497,630 114,900 34.8
29/06/2018
14.43
 2,112,720 14.38 14.82 14.27 295,460 622,000 -8.5
28/06/2018
14.38
 3,833,920 14.88 14.88 14.32 424,210 210,910 5.6
27/06/2018
14.88
 1,931,320 15.43 15.65 14.88 233,050 105,220 3.5
26/06/2018
15.43
 1,283,390 15.65 15.65 15.15 137,630 273,260 -3.7
25/06/2018
15.65
 1,937,980 15.27 15.90 15.49 31,230 49,650 -0.5
22/06/2018
15.27
 2,281,830 14.88 15.35 14.46 192,050 337,630 -4.0
21/06/2018
14.88
 2,073,850 15.54 15.54 14.77 487,220 814,880 -8.9
20/06/2018
15.54
 2,364,060 14.88 15.54 14.79 366,640 305,560 1.7
19/06/2018
14.88
 5,460,120 15.15 15.15 14.10 549,840 899,980 -9.2
18/06/2018
15.15
 2,873,220 16.10 16.13 15.10 88,990 679,320 -16.7
15/06/2018
16.10
 2,262,000 15.71 16.10 15.43 214,860 493,670 -7.9
14/06/2018
15.71
 3,869,180 16.46 16.60 15.71 226,310 1,908,580 -48.5
13/06/2018
16.46
 1,672,030 16.43 16.65 16.18 11,330 73,900 -1.9
12/06/2018
16.43
 4,314,510 17.21 17.21 16.01 165,980 966,660 -23.6
11/06/2018
17.21
 2,320,290 17.49 17.74 17.21 92,600 123,980 -1.0

Chính sách bảo mật | Điều khoản sử dụng |