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

51.90
-0.70
(-1.33%)
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
(2025-12-29) 		13.70 35.31% 245,969,000 16,296,200 746.2
38.45
54.50
52.60
2 tháng
(2025-11-28) 		15.40 41.51% 291,151,200 13,734,300 651.5
36.85
54.50
52.60
3 tháng
(2025-10-29) 		14.70 38.89% 337,858,800 9,649,600 496.7
36.85
54.50
52.60
6 tháng
(2025-07-31) 		15.07 40.25% 809,079,100 -5,036,900 -71.2
36.50
54.50
52.60
12 tháng
(2025-02-03) 		13.68 35.25% 1,350,886,900 -28,183,424 -1,244.2
32.09
54.50
52.60
24 tháng
(2024-02-07) 		12.49 31.22% 1,873,828,700 -54,612,945 -2,532.8
32.09
54.50
52.60
36 tháng
(2023-02-13) 		20.30 63.02% 2,169,705,500 -53,121,390 -2,459.5
29.01
54.50
52.60
60 tháng
(2021-02-22) 		27.39 109.05% 3,317,396,200 -51,347,209 -2,400.5
20.67
54.50
52.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2017
11.21
 720,350 11.19 11.24 11.13 257,680 20,000 4.8
12/10/2017
11.19
 1,237,240 11.27 11.35 11.19 28,540 60 0.6
11/10/2017
11.27
 2,054,250 11.10 11.35 11.13 450,250 700 9.1
10/10/2017
11.10
 786,110 11.10 11.21 11.07 1,010 2,000 -0.0
09/10/2017
11.10
 1,931,480 11.07 11.27 11.10 200 0 0.0
06/10/2017
11.07
 2,512,220 11.05 11.21 10.99 50,470 350 1.0
05/10/2017
11.05
 1,259,970 11.13 11.24 11.02 1,050 500 0.0
04/10/2017
11.13
 1,798,560 11.02 11.21 11.02 0 100 -0.0
03/10/2017
11.02
 2,747,020 10.94 11.21 10.94 27,870 70 0.6
02/10/2017
10.94
 1,316,100 10.88 11.10 10.88 10 0 0.0
29/09/2017
10.88
 2,047,180 10.91 11.02 10.88 28,460 424,610 -7.8
28/09/2017
10.91
 2,620,840 11.21 11.32 10.91 399,200 757,970 -7.2
27/09/2017
11.21
 1,270,120 11.32 11.38 11.21 1,500 51,500 -1.0
26/09/2017
11.32
 1,400,280 11.32 11.44 11.30 6,380 0 0.1
25/09/2017
11.32
 1,296,670 11.44 11.46 11.27 5,300 150,000 -3.0
22/09/2017
11.44
 1,539,180 11.57 11.60 11.44 74,170 30,000 0.9
21/09/2017
11.57
 3,542,580 11.38 11.60 11.30 815,120 155,000 13.6
20/09/2017
11.38
 1,165,030 11.46 11.46 11.32 487,720 637,850 -3.1
19/09/2017
11.46
 1,771,760 11.38 11.57 11.35 154,150 111,500 0.9
18/09/2017
11.38
 1,867,500 11.32 11.49 11.30 20 14,500 -0.3
15/09/2017
11.32
 761,660 11.46 11.46 11.30 7,470 81,980 -1.5
14/09/2017
11.46
 1,630,270 11.38 11.57 11.27 4,010 100,000 -2.0
13/09/2017
11.38
 865,900 11.38 11.49 11.30 620 29,700 -0.6
12/09/2017
11.38
 1,086,660 11.21 11.49 11.13 0 9,000 -0.2
11/09/2017
11.21
 1,595,410 11.30 11.44 11.10 360,000 56,000 6.2
08/09/2017
11.30
 2,150,240 11.57 11.57 11.30 2,600 72,680 -1.5
07/09/2017
11.57
 2,388,710 11.44 11.77 11.41 427,050 205,510 4.6
06/09/2017
11.44
 2,638,220 11.63 11.63 11.35 135,200 303,800 -3.5
05/09/2017
11.63
 1,769,650 11.69 11.69 11.44 441,370 59,500 8.0
01/09/2017
11.69
 3,772,890 11.49 11.99 11.52 510,750 59,250 9.6
31/08/2017
11.49
 5,421,350 10.74 11.49 10.74 142,930 56,850 1.7

Chính sách bảo mật | Điều khoản sử dụng |