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)
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
17/02/2017
9.09
 2,315,410 9.14 9.17 9.01 0 11,050 -0.2
16/02/2017
9.14
 4,207,540 9.33 9.39 9.14 103,070 17,050 1.5
15/02/2017
9.33
 3,866,520 9.14 9.36 9.06 77,000 1,300 1.3
14/02/2017
9.14
 3,452,520 9.06 9.17 9.06 83,250 21,700 1.0
13/02/2017
9.06
 2,356,920 9.20 9.23 9.06 2,000 0 0.0
10/02/2017
9.20
 3,882,460 9.06 9.23 9.04 80,000 100 1.4
09/02/2017
9.06
 3,894,230 9.14 9.23 9.06 21,420 0 0.4
08/02/2017
9.14
 3,716,420 9.20 9.25 9.06 163,900 13,500 2.5
07/02/2017
9.20
 3,550,940 9.25 9.33 9.12 10,000 201,600 -3.3
06/02/2017
9.25
 2,896,390 9.25 9.36 9.14 27,580 0 0.5
03/02/2017
9.25
 4,057,580 9.25 9.44 9.17 24,010 5,300 0.3
02/02/2017
9.25
 3,033,030 9.09 9.25 8.96 99,680 10,000 1.5
25/01/2017
9.09
 2,424,360 9.14 9.14 8.88 42,160 67,000 -0.4
24/01/2017
9.14
 3,130,040 9.06 9.23 9.06 186,730 28,400 2.7
23/01/2017
9.06
 3,412,290 8.96 9.14 8.93 674,000 8,400 11.2
20/01/2017
8.96
 3,226,890 8.85 9.09 8.82 16,510 15,100 0.0
19/01/2017
8.85
 1,997,400 8.85 8.96 8.77 412,000 343,000 1.1
18/01/2017
8.85
 5,523,490 9.04 9.31 8.85 587,000 635,950 -0.8
17/01/2017
9.04
 6,538,420 8.50 9.06 8.58 212,630 1,227,830 -16.6
16/01/2017
8.50
 2,739,610 8.74 8.77 8.50 20,600 95,000 -1.2
13/01/2017
8.74
 3,414,240 8.88 8.90 8.69 10 213,100 -3.5
12/01/2017
8.88
 3,541,500 8.93 8.93 8.82 0 501,000 -8.3
11/01/2017
8.93
 7,292,910 8.66 8.93 8.63 603,060 650,000 -0.7
10/01/2017
8.66
 2,471,780 8.71 8.71 8.58 10 400,000 -6.4
09/01/2017
8.71
 6,160,700 8.47 8.82 8.50 9,800 242,000 -3.8
06/01/2017
8.47
 6,338,280 8.28 8.63 8.18 364,800 271,000 1.5
05/01/2017
8.28
 1,988,580 8.31 8.45 8.18 57,000 100,300 -0.7
04/01/2017
8.31
 4,674,470 8.15 8.45 8.23 65,750 220,000 -2.4
03/01/2017
8.15
 4,954,000 7.64 8.15 7.72 0 207,000 -3.1
30/12/2016
7.64
 1,439,980 7.69 7.75 7.64 0 230,000 -3.3
29/12/2016
7.69
 1,707,820 7.77 7.77 7.64 0 450,000 -6.4
28/12/2016
7.77
 1,805,210 7.80 7.83 7.69 30,000 398,550 -5.3
27/12/2016
7.80
 1,463,890 7.85 7.85 7.72 14,300 382,920 -5.3
26/12/2016
7.85
 1,127,830 7.85 7.93 7.83 13,000 40,000 -0.4
23/12/2016
7.85
 1,837,280 7.85 7.85 7.72 300 320,000 -4.7
22/12/2016
7.85
 967,740 8.01 8.01 7.80 300 350,000 -5.1
21/12/2016
8.01
 1,778,310 7.93 8.01 7.83 0 300,000 -4.4
20/12/2016
7.93
 1,298,970 7.93 7.99 7.88 25,600 253,830 -3.4
19/12/2016
7.93
 1,823,730 7.88 8.07 7.88 0 455,000 -6.7
16/12/2016
7.88
 1,663,470 8.07 8.07 7.83 106,300 531,050 -6.2
15/12/2016
8.07
 2,157,870 8.18 8.18 7.80 227,250 500,000 -4.0
14/12/2016
8.18
 1,762,620 7.69 8.18 7.56 484,010 967,620 -7.0
13/12/2016
7.69
 2,488,130 7.85 7.85 7.53 184,320 535,000 -5.0
12/12/2016
7.85
 1,565,240 7.93 7.93 7.77 187,550 120,400 1.0
09/12/2016
7.93
 772,520 7.96 8.01 7.88 96,000 230,000 -2.0
08/12/2016
7.96
 1,623,610 7.93 7.99 7.88 2,600 432,860 -6.3
07/12/2016
7.93
 1,784,350 7.93 7.99 7.88 0 420,000 -6.2
06/12/2016
7.93
 2,279,090 8.18 8.18 7.80 310 507,140 -7.5
05/12/2016
8.18
 1,640,570 8.23 8.23 8.07 35,530 706,000 -10.1
02/12/2016
8.23
 1,335,510 8.28 8.28 8.18 5,600 615,840 -9.3
01/12/2016
8.28
 2,936,240 8.23 8.28 8.20 0 964,190 -14.8
30/11/2016
8.23
 2,368,910 8.18 8.31 8.15 7,690 550,000 -8.3
29/11/2016
8.18
 1,665,320 8.45 8.47 8.18 20,000 482,330 -7.1
28/11/2016
8.45
 1,818,540 8.55 8.55 8.36 0 202,000 -3.2
25/11/2016
8.55
 840,410 8.61 8.61 8.45 0 129,210 -2.0
24/11/2016
8.61
 617,020 8.66 8.66 8.45 0 200,000 -3.2
23/11/2016
8.66
 3,221,530 8.66 8.79 8.66 21,000 353,000 -5.4
22/11/2016
8.66
 1,905,030 8.34 8.66 8.34 0 486,050 -7.7
21/11/2016
8.34
 2,002,790 8.23 8.45 8.28 64,420 470,000 -6.3
18/11/2016
8.23
 837,340 8.23 8.26 8.18 10,250 190,000 -2.8
17/11/2016
8.23
 680,780 8.31 8.31 8.23 50 278,000 -4.3
16/11/2016
8.31
 554,170 8.26 8.34 8.26 10,520 241,910 -3.6
15/11/2016
8.26
 943,440 8.26 8.34 8.23 13,440 158,170 -2.2
14/11/2016
8.26
 1,117,210 8.45 8.47 8.23 10,200 200,000 -2.9
11/11/2016
8.45
 730,860 8.50 8.53 8.36 31,950 80,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |