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)
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
25/05/2017
10.27
 8,562,650 10.35 10.60 10.22 1,094,420 903,900 3.7
24/05/2017
10.35
 9,620,910 9.98 10.41 9.84 1,855,720 864,750 18.7
23/05/2017
9.98
 10,107,090 9.90 10.30 9.76 2,030,580 15,940 37.8
22/05/2017
9.90
 15,701,040 9.25 9.90 9.36 6,480 7,570 -0.0
19/05/2017
9.25
 5,387,170 9.04 9.25 9.01 131,650 13,000 2.0
18/05/2017
9.04
 3,270,310 8.98 9.17 8.96 332,300 6,000 5.5
17/05/2017
8.98
 2,289,770 9.09 9.09 8.96 4,260 55,370 -0.9
16/05/2017
9.09
 3,557,650 9.09 9.17 8.98 7,000 150,100 -2.4
15/05/2017
9.09
 3,094,730 9.12 9.12 8.98 1,000 54,700 -0.9
12/05/2017
9.12
 3,232,780 9.14 9.31 9.09 275,540 108,340 2.9
11/05/2017
9.14
 3,438,740 9.20 9.28 9.14 50,720 139,000 -1.5
10/05/2017
9.20
 6,204,060 8.93 9.31 8.93 75,000 66,350 0.1
09/05/2017
8.93
 3,390,050 8.88 8.98 8.79 60,100 201,000 -2.4
08/05/2017
8.88
 2,750,130 8.90 8.96 8.77 100 137,000 -2.3
05/05/2017
8.90
 2,558,190 9.04 9.04 8.82 166,840 130,700 0.6
04/05/2017
9.04
 3,603,070 8.93 9.17 8.85 119,490 400,000 -4.7
03/05/2017
8.93
 2,134,200 8.93 9.04 8.88 1,500 366,094 -6.1
28/04/2017
8.93
 4,054,470 8.93 8.98 8.77 490,130 1,081,730 -9.7
27/04/2017
8.93
 1,305,200 8.88 8.98 8.85 230,060 155,490 1.2
26/04/2017
8.88
 3,093,360 8.79 9.01 8.69 104,760 0 1.7
25/04/2017
8.79
 2,039,700 8.79 8.88 8.71 33,750 22,300 0.2
24/04/2017
8.79
 915,040 8.90 8.93 8.77 2,000 4,200 -0.0
21/04/2017
8.90
 2,322,130 8.93 9.09 8.88 36,960 18,040 0.3
20/04/2017
8.93
 3,276,820 8.77 9.09 8.69 5,200 108,700 -1.7
19/04/2017
8.77
 2,200,740 8.88 8.88 8.77 13,000 130,360 -1.9
18/04/2017
8.88
 3,394,390 8.82 8.88 8.71 10,150 0 0.2
17/04/2017
8.82
 2,640,550 9.17 9.17 8.82 52,000 10 0.9
14/04/2017
9.17
 4,089,000 9.09 9.17 8.85 10,150 33,000 -0.4
13/04/2017
9.09
 4,017,550 9.14 9.20 9.04 540 0 0.0
12/04/2017
9.14
 3,272,610 9.14 9.25 9.04 2,180 7,400 -0.1
11/04/2017
9.14
 3,274,570 9.14 9.17 9.01 55,550 90,000 -0.6
10/04/2017
9.14
 3,210,070 9.20 9.28 9.14 350,630 1,200 6.0
07/04/2017
9.20
 4,065,580 9.23 9.28 9.04 375,190 31,000 5.9
05/04/2017
9.23
 3,256,600 9.25 9.33 9.20 41,000 4,440 0.6
04/04/2017
9.25
 3,160,690 9.23 9.39 9.17 16,000 500 0.3
03/04/2017
9.23
 3,046,160 9.44 9.44 9.23 9,220 5,000 0.1
31/03/2017
9.44
 2,402,720 9.55 9.55 9.36 11,000 0 0.2
30/03/2017
9.55
 5,467,270 9.36 9.60 9.33 278,100 1,490 4.9
29/03/2017
9.36
 4,029,300 9.36 9.39 9.20 131,000 214,490 -1.4
28/03/2017
9.36
 3,129,920 9.55 9.57 9.36 100,000 2,020 1.7
27/03/2017
9.55
 7,212,840 9.63 9.76 9.49 257,050 11,000 4.4
24/03/2017
9.63
 8,242,990 9.39 9.63 9.36 440,400 500 7.8
23/03/2017
9.39
 3,455,890 9.36 9.49 9.25 283,260 29,900 4.4
22/03/2017
9.36
 9,321,930 9.36 9.49 9.31 32,490 376,010 -6.0
21/03/2017
9.36
 10,006,770 9.01 9.36 9.04 12,350 4,000 0.1
20/03/2017
9.01
 3,017,280 8.98 9.04 8.85 2,010 250,000 -4.1
17/03/2017
8.98
 4,646,040 8.79 9.01 8.77 30 250 -0.0
16/03/2017
8.79
 1,860,750 8.85 8.90 8.74 0 0 0
15/03/2017
8.85
 1,177,930 8.82 8.85 8.74 1,200 0 0.0
14/03/2017
8.82
 2,190,590 8.88 8.88 8.77 9,700 94,520 -1.4
13/03/2017
8.88
 1,377,930 8.90 8.90 8.77 20,000 0 0.3
10/03/2017
8.90
 2,210,220 9.04 9.09 8.90 7,000 147,530 -2.3
09/03/2017
9.04
 4,635,690 8.93 9.12 8.90 27,600 0 0.5
08/03/2017
8.93
 2,091,720 8.88 9.01 8.77 90 0 0.0
07/03/2017
8.88
 1,229,860 8.93 8.93 8.82 18,250 1,570 0.3
06/03/2017
8.93
 2,663,090 8.82 8.98 8.82 192,170 63,880 2.1
03/03/2017
8.82
 3,291,400 8.63 8.82 8.50 160,300 400,000 -3.8
02/03/2017
8.63
 2,357,980 8.77 8.88 8.63 32,420 883,350 -13.7
01/03/2017
8.77
 2,971,500 8.85 8.85 8.66 100 42,000 -0.7
28/02/2017
8.85
 1,374,710 8.98 8.98 8.82 10,000 37,490 -0.5
27/02/2017
8.98
 1,299,320 8.96 8.98 8.85 0 0 0
24/02/2017
8.96
 2,717,550 8.96 9.04 8.88 70,900 10,630 1.0
23/02/2017
8.96
 1,917,960 8.93 8.98 8.79 40,490 500 0.7
22/02/2017
8.93
 2,027,200 8.98 9.04 8.88 8,500 0 0.1
21/02/2017
8.98
 3,466,220 8.93 9.06 8.96 349,180 7,000 5.7
20/02/2017
8.93
 4,319,650 9.09 9.09 8.88 10,000 33,880 -0.4

Chính sách bảo mật | Điều khoản sử dụng |