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)
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
08/06/2018
17.49
 2,683,390 17.32 17.60 17.10 79,380 31,840 1.5
07/06/2018
17.32
 3,704,890 17.65 17.87 17.32 438,230 440,840 -0.0
06/06/2018
17.65
 2,532,640 16.88 17.65 16.54 26,500 34,380 -0.2
05/06/2018
16.88
 3,066,250 16.93 17.32 16.43 48,930 246,060 -6.0
04/06/2018
16.93
 4,878,280 16.49 16.99 15.77 76,770 728,160 -19.3
01/06/2018
16.49
 3,634,920 16.24 17.04 15.99 576,020 831,020 -7.6
31/05/2018
16.24
 3,412,580 15.32 16.32 15.15 51,100 311,240 -7.6
30/05/2018
15.32
 2,144,210 15.32 15.82 15.18 35,580 24,230 0.3
29/05/2018
15.32
 2,874,020 14.32 15.32 14.32 16,630 515,960 -13.6
28/05/2018
14.32
 3,902,270 15.38 15.38 14.32 117,560 92,330 0.7
25/05/2018
15.38
 2,161,610 16.46 16.71 15.38 43,820 340,590 -8.7
24/05/2018
16.46
 1,089,040 16.90 17.07 16.35 310,290 96,890 6.4
23/05/2018
16.90
 1,819,230 16.26 16.93 15.96 173,810 52,630 3.6
22/05/2018
16.26
 3,119,620 17.49 17.49 16.26 177,810 149,630 0.8
21/05/2018
17.49
 2,405,890 18.29 18.29 17.49 128,730 772,350 -20.7
18/05/2018
18.29
 2,937,450 18.32 18.54 17.21 286,880 236,290 1.7
17/05/2018
18.32
 1,502,680 18.43 18.60 18.15 152,020 48,850 3.4
16/05/2018
18.43
 1,856,760 19.21 19.21 18.40 150,740 103,630 1.6
15/05/2018
19.21
 2,221,560 19.04 19.43 18.87 360,270 731,800 -12.8
14/05/2018
19.04
 918,220 18.87 19.26 18.71 127,490 173,760 -1.6
11/05/2018
18.87
 2,116,330 18.15 18.98 17.49 212,590 81,050 4.4
10/05/2018
18.15
 2,834,040 19.43 19.76 18.07 128,110 63,290 2.1
09/05/2018
19.43
 1,843,140 19.71 20.12 19.15 520,500 513,000 0.2
08/05/2018
19.71
 3,013,460 19.29 20.51 19.10 644,770 171,200 17.0
07/05/2018
19.29
 3,558,490 18.04 19.29 17.60 532,390 1,997,400 -47.1
04/05/2018
18.04
 1,599,340 18.71 19.15 18.04 21,180 572,580 -18.3
03/05/2018
18.71
 4,169,480 18.65 19.37 17.35 1,786,410 1,718,660 2.1
02/05/2018
18.65
 1,868,640 20.04 20.48 18.65 47,970 440,160 -13.8
27/04/2018
20.04
 2,026,830 20.26 21.15 19.98 210,940 1,009,610 -29.1
26/04/2018
20.26
 2,207,270 21.09 21.37 19.71 843,000 1,190 31.6
24/04/2018
21.09
 2,503,080 20.37 21.37 19.93 694,720 179,170 19.5
23/04/2018
20.37
 3,210,890 21.90 22.57 20.37 1,726,580 341,730 55.0
20/04/2018
21.90
 2,415,490 21.09 21.95 20.54 584,650 803,920 -8.7
19/04/2018
21.09
 2,755,020 22.32 22.43 20.98 56,600 324,320 -10.4
18/04/2018
22.32
 1,196,420 23.26 23.70 22.32 23,240 78,640 -2.3
17/04/2018
23.26
 2,516,280 22.20 23.26 22.04 141,070 141,680 0.0
16/04/2018
22.20
 2,207,540 23.31 23.31 22.20 60,310 539,880 -19.8
13/04/2018
23.31
 3,369,270 24.65 24.87 23.15 64,210 662,690 -25.7
12/04/2018
24.65
 1,816,480 24.70 24.98 24.20 212,460 121,710 4.1
11/04/2018
24.70
 2,384,910 25.26 25.98 24.42 4,531,890 4,258,840 12.3
10/04/2018
25.26
 4,181,500 24.65 25.76 24.87 1,102,840 473,690 29.0
09/04/2018
24.65
 2,724,810 24.42 24.98 24.09 204,020 625,750 -18.6
06/04/2018
24.42
 1,469,830 24.42 24.81 24.31 138,480 189,400 -2.2
05/04/2018
24.42
 1,744,010 24.87 24.87 24.29 42,180 859,230 -35.9
04/04/2018
24.87
 1,511,210 25.04 25.23 24.87 3,050,730 2,851,760 9.0
03/04/2018
25.04
 1,340,170 24.98 25.42 24.81 63,610 113,370 -2.2
02/04/2018
24.98
 2,610,170 24.09 24.98 23.84 309,820 167,500 6.4
30/03/2018
24.09
 2,211,040 24.42 24.42 23.68 330,590 11,570 13.9
29/03/2018
24.42
 896,470 24.73 24.81 24.31 22,100 32,400 -0.4
28/03/2018
24.73
 1,672,540 24.48 24.84 24.09 27,880 25,400 0.1
27/03/2018
24.48
 2,941,390 24.92 25.87 24.48 108,620 654,440 -24.8
26/03/2018
24.92
 1,932,890 23.51 24.92 23.31 125,770 55,160 3.1
23/03/2018
23.51
 3,661,530 24.59 24.59 22.98 126,970 527,830 -17.0
22/03/2018
24.59
 2,525,390 24.15 24.70 24.01 390,940 54,510 14.8
21/03/2018
24.15
 1,606,790 23.59 24.31 23.65 226,340 108,690 5.1
20/03/2018
23.59
 1,866,550 23.15 23.93 22.76 113,500 9,630 4.4
19/03/2018
23.15
 2,366,180 23.76 23.93 22.87 58,200 367,060 -13.0
16/03/2018
23.76
 2,628,200 23.15 24.15 23.20 704,020 382,210 13.8
15/03/2018
23.15
 3,528,060 21.65 23.15 21.48 99,940 45,700 2.2

Chính sách bảo mật | Điều khoản sử dụng |