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

41.05
-0.35
(-0.85%)
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
(2026-05-13) 		-1.40 -3.27% 151,313,600 -510,856 0
41
45.30
41.05
2 tháng
(2026-04-13) 		1.05 2.60% 296,626,200 -7,973,600 0
40.10
45.30
41.05
3 tháng
(2026-03-16) 		1.10 2.73% 461,017,100 -39,608,511 -1,094.3
38.45
45.30
41.05
6 tháng
(2025-12-15) 		4.40 11.89% 1,004,317,900 -33,282,611 -818.4
37
55
41.05
12 tháng
(2025-06-17) 		5.89 16.60% 1,763,141,900 -64,395,872 -2,059.8
35.26
55
41.05
24 tháng
(2024-06-24) 		4.62 12.56% 2,448,679,300 -90,112,214 -3,387.6
32.09
55
41.05
36 tháng
(2023-06-28) 		8.51 25.86% 2,826,223,300 -98,921,769 -3,853.3
29.01
55
41.05
60 tháng
(2021-07-08) 		15.11 57.47% 3,699,350,800 -75,055,720 -2,860.7
20.67
55
41.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |