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

41
-0.30
(-0.73%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |