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)
22/09/2016
8.20
 502,770 8.22 8.33 8.17 110,090 279,170 -2.7
21/09/2016
8.22
 960,130 8.17 8.33 8.07 150,900 560,990 -6.6
20/09/2016
8.17
 983,190 8.07 8.17 7.94 95,200 34,790 1.0
19/09/2016
8.07
 367,810 8.10 8.15 8.04 7,990 0 0.1
16/09/2016
8.10
 758,660 8.12 8.12 7.97 1,350 323,520 -5.1
15/09/2016
8.12
 916,150 8.12 8.17 8.04 500 228,570 -3.6
14/09/2016
8.12
 652,350 8.27 8.27 8.12 1,600 203,890 -3.2
13/09/2016
8.27
 477,480 8.33 8.33 8.22 7,180 117,000 -1.8
12/09/2016
8.33
 815,890 8.33 8.40 8.22 390 9,000 -0.1
09/09/2016
8.33
 447,890 8.33 8.33 8.27 700 0 0.0
08/09/2016
8.33
 541,640 8.22 8.33 8.17 30,000 60,000 -0.5
07/09/2016
8.22
 1,329,560 8.22 8.27 8.12 311,600 581,060 -4.3
06/09/2016
8.22
 828,750 8.38 8.38 8.22 130,100 294,100 -2.7
05/09/2016
8.38
 1,306,300 8.38 8.38 8.12 1,500 661,000 -10.6
01/09/2016
8.38
 900,430 8.38 8.38 8.22 500 124,590 -2.0
31/08/2016
8.38
 734,920 8.43 8.43 8.33 78,500 124,490 -0.8
30/08/2016
8.43
 466,210 8.43 8.43 8.33 38,580 93,480 -0.9
29/08/2016
8.43
 1,091,630 8.38 8.48 8.38 101,000 287,170 -3.1
26/08/2016
8.38
 1,297,270 8.33 8.53 8.33 0 708,860 -11.7
25/08/2016
8.33
 703,200 8.33 8.38 8.22 1,000 354,000 -5.7
24/08/2016
8.33
 1,612,330 8.43 8.43 8.27 49,070 631,430 -9.5
23/08/2016
8.43
 903,350 8.43 8.43 8.33 155,100 476,600 -5.3
22/08/2016
8.43
 1,257,980 8.48 8.48 8.38 4,000 795,890 -13.1
19/08/2016
8.48
 2,029,450 8.53 8.53 8.33 59,460 1,000,090 -15.5
18/08/2016
8.53
 1,343,540 8.63 8.63 8.43 810 199,420 -3.3
17/08/2016
8.63
 285,200 8.63 8.68 8.53 1,000 15,000 -0.2
16/08/2016
8.63
 827,940 8.73 8.73 8.58 0 0 0
15/08/2016
8.73
 632,830 8.73 8.73 8.58 600 0 0.0
12/08/2016
8.73
 434,800 8.84 8.84 8.58 2,200 50,000 -0.8
11/08/2016
8.84
 1,228,890 8.63 8.84 8.53 249,500 0 4.2
10/08/2016
8.63
 1,148,170 8.43 8.63 8.33 7,000 302,130 -4.9
09/08/2016
8.43
 519,900 8.48 8.53 8.38 10,000 196,920 -3.1
08/08/2016
8.48
 1,551,990 8.53 8.53 8.27 38,430 353,220 -5.1
05/08/2016
8.53
 1,690,970 8.63 8.63 8.33 15,000 353,930 -5.6
04/08/2016
8.63
 1,128,240 8.73 8.79 8.63 200 320,220 -5.4
03/08/2016
8.73
 1,317,460 8.73 8.79 8.58 3,620 117,100 -1.9
02/08/2016
8.73
 1,169,700 8.99 8.99 8.68 69,070 487,520 -7.2
01/08/2016
8.99
 707,890 8.99 9.09 8.89 376,680 215,000 2.9
29/07/2016
8.99
 805,210 8.99 8.99 8.89 100,000 234,590 -2.4
28/07/2016
8.99
 501,590 9.04 9.09 8.94 38,000 173,110 -2.4
27/07/2016
9.04
 1,091,370 8.94 9.09 8.89 305,000 272,240 0.6
26/07/2016
8.94
 858,490 8.99 9.04 8.89 0 179,550 -3.1
25/07/2016
8.99
 581,260 9.04 9.09 8.94 30,220 182,050 -2.7
22/07/2016
9.04
 2,009,510 9.04 9.04 8.84 318,000 446,320 -2.3
21/07/2016
9.04
 1,705,470 9.04 9.14 8.99 403,690 515,480 -2.0
20/07/2016
9.04
 1,363,320 9.19 9.25 9.04 350,110 497,200 -2.6
19/07/2016
9.19
 2,758,450 9.50 9.50 9.09 531,250 525,000 0.2
18/07/2016
9.50
 2,082,080 9.45 9.55 9.25 737,000 300,000 8.0
15/07/2016
9.45
 1,123,160 9.50 9.50 9.35 410,310 337,310 1.3
14/07/2016
9.50
 4,315,400 9.45 9.76 9.50 719,000 960,600 -4.5
13/07/2016
9.45
 4,327,780 9.09 9.55 9.09 157,000 1,256,500 -20.0
12/07/2016
9.09
 687,640 9.09 9.14 8.99 0 145,000 -2.6
11/07/2016
9.09
 2,012,310 9.09 9.25 8.94 400,000 310,000 1.6
08/07/2016
9.09
 1,266,730 9.14 9.14 8.84 24,000 120,000 -1.7
07/07/2016
9.14
 602,090 9.14 9.14 9.04 300 0 0.0
06/07/2016
9.14
 598,240 9.19 9.19 9.04 1,000 44,320 -0.8
05/07/2016
9.19
 2,066,340 8.94 9.30 8.89 4,000 128,640 -2.2
04/07/2016
8.94
 1,555,770 8.89 8.94 8.73 4,000 217,270 -3.7
01/07/2016
8.89
 788,490 8.94 8.99 8.84 35,000 0 0.6
30/06/2016
8.94
 639,570 8.99 9.04 8.89 5,020 75,000 -1.2
29/06/2016
8.99
 1,083,530 8.94 9.09 8.89 125,210 251,700 -2.2
28/06/2016
8.94
 351,720 8.94 8.94 8.79 3,330 64,000 -1.1
27/06/2016
8.94
 799,990 9.04 9.04 8.73 9,040 1,000 0.1
24/06/2016
9.04
 1,936,510 9.19 9.19 8.63 1,080 1,200 -0.0
23/06/2016
9.19
 764,500 9.14 9.25 9.09 160,200 135,250 0.4
22/06/2016
9.14
 371,290 9.19 9.19 9.09 15,000 42,000 -0.5
21/06/2016
9.19
 575,810 9.19 9.30 9.14 151,260 65,000 1.6
20/06/2016
9.19
 595,980 9.19 9.19 9.09 139,000 200 2.5
17/06/2016
9.19
 965,090 9.19 9.25 9.04 110,080 42,250 1.2
16/06/2016
9.19
 819,390 9.25 9.35 9.19 191,200 249,730 -1.0
15/06/2016
9.25
 867,900 9.25 9.35 9.19 130,300 236,670 -1.9
14/06/2016
9.25
 1,115,200 9.35 9.35 9.19 301,320 220,080 1.5
13/06/2016
9.35
 886,660 9.50 9.50 9.30 241,250 259,170 -0.3
10/06/2016
9.50
 3,935,310 9.60 9.70 9.50 805,800 502,190 5.8
09/06/2016
9.60
 2,943,510 9.35 9.65 9.30 1,037,200 797,220 4.4
08/06/2016
9.35
 1,699,270 9.25 9.45 9.19 456,080 473,130 -0.3
07/06/2016
9.25
 1,149,500 9.30 9.35 9.19 180,010 400,000 -4.0
06/06/2016
9.30
 1,083,280 9.35 9.35 9.19 90,000 380 1.6
03/06/2016
9.35
 1,115,540 9.45 9.50 9.35 0 10 -0.0
02/06/2016
9.45
 834,990 9.35 9.45 9.30 328,300 10,000 5.9
01/06/2016
9.35
 1,032,960 9.30 9.40 9.19 320,050 1,500 5.8
31/05/2016
9.30
 1,813,280 9.25 9.40 9.25 410,000 72,020 6.2
30/05/2016
9.25
 661,330 9.09 9.30 9.04 150,000 0 2.7
27/05/2016
9.09
 1,466,540 8.94 9.09 8.84 16,940 20,000 -0.1
26/05/2016
8.94
 1,602,380 9.14 9.14 8.89 108,470 75,000 0.6
25/05/2016
9.14
 938,560 9.14 9.30 9.14 3,500 3,000 0.0
24/05/2016
9.14
 1,644,700 9.14 9.25 9.04 2,000 205,000 -3.6
23/05/2016
9.14
 1,529,710 9.35 9.40 9.14 30,500 3,000 0.5
20/05/2016
9.35
 1,977,000 9.50 9.60 9.30 160,010 628,230 -8.6
19/05/2016
9.50
 966,170 9.70 9.70 9.50 150,000 2,000 2.8
18/05/2016
9.70
 1,985,700 9.70 9.86 9.65 462,550 2,000 8.8
17/05/2016
9.70
 3,209,630 9.50 9.81 9.55 362,000 2,000 6.8
16/05/2016
9.50
 1,573,350 9.55 9.60 9.45 230,000 2,500 4.2
13/05/2016
9.55
 3,104,020 9.55 9.65 9.45 15,100 0 0.3
12/05/2016
9.55
 2,149,990 9.50 9.55 9.40 185,000 400 3.4
11/05/2016
9.50
 3,121,100 9.35 9.55 9.40 750,080 210,430 10.0
10/05/2016
9.35
 3,716,070 9.09 9.45 8.94 686,360 302,000 6.8
09/05/2016
9.09
 2,115,080 9.25 9.40 9.04 695,300 250,160 8.0
06/05/2016
9.25
 4,363,520 9.04 9.40 9.04 818,430 351,000 8.5
05/05/2016
9.04
 3,034,260 8.84 9.19 8.79 1,120,900 0 19.8

Chính sách bảo mật | Điều khoản sử dụng |