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

40.80
-0.50
(-1.21%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |