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

37.80
-0.40
(-1.05%)
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
(2025-11-05) 		-0.45 -1.16% 42,579,000 -3,875,000 -146.6
36.85
38.65
37.80
2 tháng
(2025-10-06) 		-2.10 -5.22% 129,196,300 -17,436,200 -672.6
36.50
40.75
37.80
3 tháng
(2025-09-08) 		-2 -4.98% 219,574,500 -13,318,600 -496.0
36.50
41.74
37.80
6 tháng
(2025-06-09) 		3.34 9.57% 762,524,000 -30,277,361 -1,206.3
34.66
43.02
37.80
12 tháng
(2024-12-10) 		-0.01 -0.03% 1,167,040,400 -47,290,536 -2,130.8
32.09
43.02
37.80
24 tháng
(2023-12-18) 		4.69 13.99% 1,651,077,100 -68,160,962 -3,166.2
32.09
44.46
37.80
36 tháng
(2022-12-21) 		10.20 36.44% 1,945,590,800 -64,079,989 -2,982.1
28
44.46
37.80
60 tháng
(2020-12-31) 		10.70 38.93% 3,097,968,280 -69,723,409 -3,253.0
20.67
44.46
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2017
10.74
 1,728,800 10.91 10.94 10.74 120,680 328,620 -4.1
29/08/2017
10.91
 1,636,320 10.91 11.05 10.88 100 18,100 -0.4
28/08/2017
10.91
 1,189,610 10.96 11.05 10.85 5,020 0 0.1
25/08/2017
10.96
 1,774,880 10.99 11.16 10.94 109,830 10,000 2.0
24/08/2017
10.99
 2,016,560 10.77 11.05 10.77 285,160 114,340 3.4
23/08/2017
10.77
 1,180,060 10.63 10.82 10.57 202,150 100,500 1.9
22/08/2017
10.63
 1,799,420 10.91 10.91 10.63 31,790 0 0.6
21/08/2017
10.91
 1,027,780 10.96 11.02 10.66 6,680 14,500 -0.2
18/08/2017
10.96
 2,250,620 10.66 11.10 10.44 106,680 75,000 0.6
17/08/2017
10.66
 5,639,850 11.10 11.19 10.60 261,640 1,090,400 -16.2
16/08/2017
11.10
 2,001,570 11.27 11.32 10.99 66,220 50,000 0.3
15/08/2017
11.27
 1,784,120 11.55 11.55 11.27 15,060 73,560 -1.2
14/08/2017
11.55
 1,736,920 11.27 11.55 11.10 90,580 10,000 1.7
11/08/2017
11.27
 2,439,370 11.27 11.32 10.99 627,520 0 12.7
10/08/2017
11.27
 4,450,650 11.32 11.55 10.77 66,710 130,500 -1.3
09/08/2017: Cổ tức tiền mặt tỉ lệ: 7%
09/08/2017
11.32
 9,682,480 12.16 12.27 11.32 364,140 738,420 -7.7
08/08/2017
12.16
 2,963,240 12.10 12.21 12.05 599,230 3,930 13.4
07/08/2017
12.10
 3,107,320 12.05 12.13 11.94 291,800 4,300 6.4
04/08/2017
12.05
 2,565,930 12.32 12.32 12.05 42,200 12,160 0.7
03/08/2017
12.32
 4,418,090 12.08 12.37 12.05 1,882,900 322,470 35.5
02/08/2017
12.08
 6,829,100 11.94 12.35 11.65 2,125,100 216,120 42.4
01/08/2017
11.94
 3,554,410 11.94 12.02 11.73 809,640 180,400 13.9
31/07/2017
11.94
 6,728,350 11.30 12.02 11.35 2,963,010 160,330 61.3
28/07/2017
11.30
 5,408,060 11.13 11.40 11.08 425,050 31,000 8.3
27/07/2017
11.13
 3,954,610 11.08 11.22 10.97 5,220 171,880 -3.4
26/07/2017
11.08
 4,938,950 11.03 11.24 10.95 788,810 47,100 15.3
25/07/2017
11.03
 4,854,620 10.44 11.03 10.44 954,000 34,260 18.3
24/07/2017
10.44
 1,521,320 10.35 10.49 10.19 11,000 2,000 0.2
21/07/2017
10.35
 2,846,690 10.54 10.65 10.35 515,930 10,000 9.9
20/07/2017
10.54
 2,885,390 10.25 10.54 10.22 380 300 0.0
19/07/2017
10.25
 1,785,650 10.19 10.35 10.22 512,000 0 9.8
18/07/2017
10.19
 1,988,430 10.17 10.27 10.06 25,700 19,400 0.1
17/07/2017
10.17
 2,508,150 10.38 10.49 10.14 12,920 184,700 -3.3
14/07/2017
10.38
 1,615,650 10.52 10.60 10.38 12,000 57,000 -0.9
13/07/2017
10.52
 1,427,810 10.38 10.57 10.35 0 7,520 -0.1

Chính sách bảo mật | Điều khoản sử dụng |