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)
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
10/11/2016
8.50
 1,048,200 8.50 8.55 8.45 10,760 156,420 -2.3
09/11/2016
8.50
 1,444,880 8.47 8.50 7.96 100 33,000 -0.5
08/11/2016
8.47
 650,940 8.50 8.61 8.47 7,080 151,570 -2.3
07/11/2016
8.50
 1,291,320 8.71 8.71 8.50 500 154,990 -2.5
04/11/2016
8.71
 1,590,540 8.66 8.71 8.50 10,300 237,000 -3.6
03/11/2016: Cổ tức tiền mặt tỉ lệ: 8.5%
03/11/2016
8.66
 1,917,430 8.61 8.71 8.53 13,000 360,030 -5.6
02/11/2016
8.61
 1,422,400 8.68 8.68 8.53 30,000 333,420 -5.1
01/11/2016
8.68
 1,407,290 8.53 8.68 8.50 290 351,000 -5.9
31/10/2016
8.53
 1,090,960 8.73 8.79 8.53 380 455,810 -7.6
28/10/2016
8.73
 1,926,490 8.53 8.79 8.56 700 290,000 -4.9
27/10/2016
8.53
 2,307,600 8.81 8.81 8.53 26,000 300,500 -4.7
26/10/2016
8.81
 1,230,860 8.91 8.94 8.68 0 520,390 -9.0
25/10/2016
8.91
 2,232,770 9.02 9.02 8.79 0 350,000 -6.1
24/10/2016
9.02
 3,458,020 8.99 9.14 8.99 84,040 455,020 -6.6
21/10/2016
8.99
 929,330 8.99 9.04 8.89 115,150 128,240 -0.2
20/10/2016
8.99
 2,281,060 9.04 9.09 8.94 1,020 130,120 -2.3
19/10/2016
9.04
 5,957,570 8.68 9.04 8.61 30,800 203,200 -3.0
18/10/2016
8.68
 251,130 8.73 8.73 8.56 13,010 300 0.2
17/10/2016
8.73
 897,530 8.68 8.76 8.63 0 0 0
14/10/2016
8.68
 2,349,780 8.58 8.73 8.50 5,450 165,120 -2.7
13/10/2016
8.58
 421,910 8.58 8.58 8.53 0 0 0
12/10/2016
8.58
 422,240 8.58 8.63 8.53 0 0 0
11/10/2016
8.58
 1,974,890 8.56 8.58 8.38 600 23,390 -0.4
10/10/2016
8.56
 778,870 8.68 8.73 8.53 0 16,100 -0.3
07/10/2016
8.68
 905,070 8.84 8.84 8.66 10 0 0.0
06/10/2016
8.84
 2,478,390 8.84 8.86 8.71 3,310 483,000 -8.3
05/10/2016
8.84
 1,597,280 8.73 8.91 8.68 205,090 195,000 0.2
04/10/2016
8.73
 1,684,540 8.68 8.86 8.61 280,000 145,600 2.3
03/10/2016
8.68
 1,677,100 8.68 8.73 8.56 3,100 0 0.1
30/09/2016
8.68
 1,672,670 8.68 8.73 8.50 303,100 100,000 3.4
29/09/2016
8.68
 1,270,170 8.86 8.86 8.56 8,500 0 0.1
28/09/2016
8.86
 3,589,280 8.58 8.86 8.53 489,200 288,040 3.5
27/09/2016
8.58
 4,499,140 8.15 8.58 8.07 355,210 751,610 -6.6
26/09/2016
8.15
 775,690 8.20 8.20 8.07 300 503,646 -8.0
23/09/2016
8.20
 753,340 8.20 8.20 8.10 9,800 164,290 -2.5

Chính sách bảo mật | Điều khoản sử dụng |