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)
14/03/2018
21.65
 1,996,080 21.76 22.09 21.59 131,710 125,640 0.2
13/03/2018
21.76
 1,980,080 21.43 21.76 21.09 34,420 357,680 -12.5
12/03/2018
21.43
 2,014,660 20.68 21.65 21.09 188,970 219,020 -1.2
09/03/2018
20.68
 2,263,330 20.65 21.09 20.54 96,080 821,850 -27.2
08/03/2018
20.65
 1,132,070 20.82 21.09 20.54 40,530 448,280 -15.2
07/03/2018
20.82
 2,053,190 20.90 21.15 20.48 934,510 614,290 12.0
06/03/2018
20.90
 2,525,060 19.54 20.90 19.68 732,240 649,950 2.9
05/03/2018
19.54
 2,589,100 20.98 21.32 19.54 229,870 279,920 -1.9
02/03/2018
20.98
 2,378,830 20.98 21.09 20.48 31,760 422,890 -14.6
01/03/2018
20.98
 2,634,150 21.65 21.98 20.82 39,130 357,000 -12.4
28/02/2018
21.65
 4,521,850 21.18 21.93 20.90 284,590 1,171,220 -34.5
27/02/2018
21.18
 2,216,610 21.15 21.54 20.87 30,190 455,660 -16.2
26/02/2018
21.15
 3,516,600 20.59 21.51 20.76 1,254,650 839,340 15.7
23/02/2018
20.59
 3,624,350 20.43 20.82 19.93 97,820 740,580 -23.5
22/02/2018
20.43
 2,856,780 20.76 21.43 20.40 250,900 228,090 0.8
21/02/2018
20.76
 2,137,010 19.65 21.01 19.76 642,570 477,470 6.1
13/02/2018
19.65
 2,458,380 19.18 20.26 19.43 669,960 1,087,070 -14.8
12/02/2018
19.18
 2,363,270 17.93 19.18 18.04 611,970 772,280 -5.3
09/02/2018
17.93
 1,800,170 17.87 18.32 16.63 261,650 269,170 -0.3
08/02/2018
17.87
 2,043,470 17.32 18.21 17.32 780,130 237,210 17.5
07/02/2018
17.32
 2,058,050 16.21 17.32 16.65 474,780 630,170 -4.9
06/02/2018
16.21
 3,316,700 17.40 17.40 16.21 521,560 938,790 -12.2
05/02/2018
17.40
 2,790,640 18.71 18.71 17.40 226,550 212,280 0.4
02/02/2018
18.71
 1,771,520 18.71 19.04 18.37 184,570 413,080 -7.7
01/02/2018
18.71
 1,894,280 18.98 19.18 18.26 740,740 827,600 -3.0
31/01/2018
18.98
 1,755,870 19.98 20.68 18.98 118,380 272,630 -5.6
30/01/2018
19.98
 3,283,230 19.21 19.98 18.24 899,870 522,820 13.0
29/01/2018
19.21
 4,395,390 18.04 19.29 18.32 1,635,280 881,650 26.1
26/01/2018
18.04
 5,677,170 16.88 18.04 17.49 2,044,290 1,524,370 16.8
25/01/2018
16.88
 7,986,250 15.79 16.88 15.99 1,663,290 62,460 48.1
22/01/2018
15.79
 5,040,120 14.93 15.88 14.90 477,040 35,940 12.2
19/01/2018
14.93
 3,553,540 15.04 15.15 14.77 855,840 502,920 9.5
18/01/2018
15.04
 1,833,010 14.99 15.04 14.60 544,070 21,770 14.0
17/01/2018
14.99
 2,847,680 15.38 15.60 14.99 116,090 60,940 1.5
16/01/2018
15.38
 2,368,450 15.15 15.49 15.13 141,150 50,040 2.5
15/01/2018
15.15
 1,787,190 15.13 15.38 14.85 1,110,880 14,780 29.6
12/01/2018
15.13
 2,484,840 15.32 15.32 15.04 969,290 7,670 26.2
11/01/2018
15.32
 1,566,970 15.24 15.40 15.07 88,350 4,500 2.3
10/01/2018
15.24
 2,817,750 15.21 15.68 15.15 1,786,970 7,580 48.7
09/01/2018
15.21
 4,214,750 15.46 15.52 14.43 879,570 5,440 23.8
08/01/2018
15.46
 2,053,870 15.21 15.65 15.21 33,530 50,730 -0.5
05/01/2018
15.21
 1,908,830 15.29 15.29 14.96 682,710 1,400 18.7
04/01/2018
15.29
 4,424,190 14.88 15.38 14.74 2,264,000 1,000 61.0
03/01/2018
14.88
 2,458,110 14.99 15.02 14.71 530,080 8,970 14.0
02/01/2018
14.99
 2,903,770 14.16 14.99 13.99 1,446,220 16,800 37.3
29/12/2017
14.16
 2,593,290 13.74 14.16 13.74 510,740 11,700 12.7
28/12/2017
13.74
 1,382,650 13.54 13.93 13.54 28,830 4,530 0.6
27/12/2017
13.54
 1,201,510 13.38 13.68 13.35 48,530 8,220 1.0
26/12/2017
13.38
 1,009,560 13.21 13.38 13.05 101,960 393,000 -6.9
25/12/2017
13.21
 572,480 13.24 13.49 13.16 7,080 121,850 -2.7
22/12/2017
13.24
 1,931,970 13.43 13.43 13.05 4,610 129,480 -3.0
21/12/2017
13.43
 1,312,160 13.60 13.77 13.43 105,240 261,940 -3.8
20/12/2017
13.60
 873,610 13.38 13.71 13.35 205,510 46,860 3.8
19/12/2017
13.38
 939,300 13.52 13.71 13.38 15,360 440 0.4
18/12/2017
13.52
 1,023,650 13.49 13.60 13.43 15,160 0 0.4
15/12/2017
13.49
 642,650 13.57 13.57 13.24 12,360 100 0.3
14/12/2017
13.57
 1,472,190 13.27 13.60 12.91 407,760 31,000 9.0
13/12/2017
13.27
 2,017,220 13.38 13.43 13.13 506,180 50,000 10.8
12/12/2017
13.38
 2,619,460 13.32 13.54 12.41 577,170 189,840 8.9
11/12/2017
13.32
 1,236,890 13.88 13.88 13.27 174,700 231,340 -1.4
08/12/2017
13.88
 853,010 13.88 13.99 13.68 4,420 382,750 -9.4
07/12/2017
13.88
 642,950 13.79 13.96 13.63 130,850 11,530 2.9
06/12/2017
13.79
 1,856,030 13.82 13.82 13.60 59,540 219,490 -3.9
05/12/2017
13.82
 2,429,510 14.16 14.27 13.82 348,140 502,000 -3.8
04/12/2017
14.16
 1,010,470 14.16 14.54 14.16 114,320 230,070 -3.0
01/12/2017
14.16
 1,313,000 14.24 14.24 14.10 215,990 405,200 -4.8
30/11/2017
14.24
 1,539,270 14.21 14.60 14.16 207,310 55,600 3.9
29/11/2017
14.21
 1,644,260 13.88 14.21 13.82 679,460 502,010 4.4
28/11/2017
13.88
 1,735,860 13.99 14.10 13.63 9,190 507,480 -12.4
27/11/2017
13.99
 1,300,640 14.04 14.18 13.93 109,300 95,700 0.3
24/11/2017
14.04
 1,762,130 14.04 14.18 13.88 47,040 624,580 -14.6
23/11/2017
14.04
 2,648,530 14.27 14.71 14.04 358,160 463,870 -2.7
22/11/2017
14.27
 4,041,890 13.35 14.27 13.32 2,086,880 912,250 29.7
21/11/2017
13.35
 2,397,310 13.32 13.60 13.32 469,650 413,200 1.3
20/11/2017
13.32
 1,424,750 13.35 13.41 13.13 391,180 424,000 -0.8
17/11/2017
13.35
 2,518,270 13.41 13.49 13.05 658,760 730,660 -1.6
16/11/2017
13.41
 2,383,080 13.43 13.52 13.16 1,133,730 348,840 18.9
15/11/2017
13.43
 1,143,070 13.49 13.54 13.32 645,670 29,000 14.9
14/11/2017
13.49
 1,976,900 13.29 13.54 13.05 809,940 20,230 19.1
13/11/2017
13.29
 1,456,000 13.10 13.29 13.10 570,140 3,550 13.5
10/11/2017
13.10
 2,655,350 13.05 13.43 12.93 1,327,310 22,740 31.0
09/11/2017
13.05
 2,328,420 13.21 13.27 12.99 654,390 39,330 14.5
08/11/2017
13.21
 3,162,900 12.68 13.21 12.60 1,426,110 14,890 33.1
07/11/2017
12.68
 2,397,470 12.68 12.80 12.55 1,491,900 47,950 33.0
06/11/2017
12.68
 2,248,950 12.43 12.68 12.35 430,800 12,540 9.4
03/11/2017
12.43
 2,000,100 12.16 12.43 11.93 749,600 12,200 16.1
02/11/2017
12.16
 2,240,060 12.43 12.52 11.93 266,830 100,400 3.6
01/11/2017
12.43
 2,540,230 12.13 12.46 12.13 903,420 96,500 17.9
31/10/2017
12.13
 2,860,900 12.13 12.30 11.93 1,127,790 306,190 18.0
30/10/2017
12.13
 5,516,030 11.77 12.38 11.77 1,073,460 84,080 21.5
27/10/2017
11.77
 1,525,120 11.49 11.77 11.41 209,100 38,610 3.6
26/10/2017
11.49
 1,949,360 11.66 11.77 11.27 102,740 110,310 -0.1
25/10/2017
11.66
 1,419,710 11.52 11.82 11.49 124,580 500 2.6
24/10/2017
11.52
 991,780 11.60 11.60 11.44 65,920 3,000 1.3
23/10/2017
11.60
 2,104,280 11.88 11.91 11.55 644,780 34,100 12.8
20/10/2017
11.88
 2,795,090 11.80 11.91 11.71 1,025,350 180 21.9
19/10/2017
11.80
 2,221,120 11.88 11.88 11.55 576,390 1,000 12.2
18/10/2017
11.88
 3,877,330 11.93 12.05 11.82 1,739,800 45,870 36.4
17/10/2017
11.93
 5,851,150 11.30 11.93 11.32 861,950 40,030 17.3
16/10/2017
11.30
 1,723,790 11.21 11.35 11.21 280,050 63,310 4.4

Chính sách bảo mật | Điều khoản sử dụng |