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)
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
12/07/2017
10.38
 2,218,530 10.60 10.60 10.38 40,370 50,800 -0.2
11/07/2017
10.60
 2,406,080 10.60 10.62 10.25 20,310 68,600 -0.9
10/07/2017
10.60
 4,280,320 10.87 10.92 10.60 22,440 33,100 -0.2
07/07/2017
10.87
 4,883,780 10.92 11.08 10.84 694,060 2,970 14.1
06/07/2017
10.92
 5,082,620 10.97 11.13 10.84 96,260 13,000 1.7
05/07/2017
10.97
 3,792,250 10.92 11.00 10.87 6,210 6,450 -0.0
04/07/2017
10.92
 3,960,190 11.13 11.24 10.87 138,670 0 2.8
03/07/2017
11.13
 3,702,190 10.97 11.27 10.97 1,442,960 20,350 29.5
30/06/2017
10.97
 2,718,220 10.92 10.97 10.87 721,120 36,090 13.9
29/06/2017
10.92
 5,414,500 10.73 11.08 10.84 212,670 1,000 4.3
28/06/2017
10.73
 3,584,220 10.70 10.87 10.60 28,900 2,000 0.5
27/06/2017
10.70
 3,955,780 10.87 10.95 10.70 261,100 3,000 5.2
26/06/2017
10.87
 4,079,030 10.70 10.95 10.65 100,080 15,000 1.7
23/06/2017
10.70
 4,067,480 10.68 10.70 10.54 26,500 96,000 -1.4
22/06/2017
10.68
 4,700,650 10.92 11.03 10.68 11,410 33,000 -0.4
21/06/2017
10.92
 7,245,070 11.05 11.08 10.68 205,260 64,170 2.8
20/06/2017
11.05
 6,648,680 10.76 11.08 10.81 1,007,960 347,570 13.5
19/06/2017
10.76
 4,812,540 10.62 10.79 10.65 316,120 314,660 0.0
16/06/2017
10.62
 3,740,610 10.65 10.70 10.57 112,330 149,840 -0.7
15/06/2017
10.65
 5,827,220 10.76 10.81 10.57 102,080 4,140 2.0
14/06/2017
10.76
 7,438,470 10.49 10.81 10.57 430,720 40,000 7.8
13/06/2017
10.49
 4,418,920 10.19 10.60 10.17 63,550 3,100 1.2
12/06/2017
10.19
 4,459,550 10.14 10.35 10.09 383,900 45,140 6.4
09/06/2017
10.14
 4,780,100 10.27 10.35 10.11 27,650 0 0.5
08/06/2017
10.27
 3,776,460 10.44 10.44 10.17 27,900 11,660 0.3
07/06/2017
10.44
 6,665,550 10.44 10.62 10.38 2,000 11,500 -0.2
06/06/2017
10.44
 8,701,470 10.06 10.46 9.95 510,050 25,000 9.0
05/06/2017
10.06
 3,173,120 9.82 10.11 9.90 9,020 32,800 -0.4
02/06/2017
9.82
 5,040,700 9.84 9.90 9.66 26,520 30,000 -0.1
01/06/2017
9.84
 3,182,440 9.92 10.03 9.84 15,610 3,000 0.2
31/05/2017
9.92
 4,665,780 9.87 10.01 9.76 55,030 500,000 -8.2
30/05/2017
9.87
 7,521,710 10.22 10.33 9.87 84,150 604,330 -9.9
29/05/2017
10.22
 6,835,440 10.49 10.65 10.17 411,310 451,400 -0.8
26/05/2017
10.49
 6,662,620 10.27 10.49 10.22 1,844,530 41,040 34.7

Chính sách bảo mật | Điều khoản sử dụng |