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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |