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

40.65
-0.65
(-1.57%)
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)
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
04/05/2016
8.84
 1,426,100 8.94 9.04 8.68 618,280 214,910 7.0
29/04/2016
8.94
 3,038,650 8.43 8.94 8.43 1,485,450 0 25.6
28/04/2016
8.43
 866,470 8.68 8.73 8.43 475,620 462,110 0.3
27/04/2016
8.68
 1,222,870 8.84 8.89 8.58 273,300 40 4.7
26/04/2016
8.84
 956,530 8.94 8.94 8.73 211,500 0 3.7
25/04/2016
8.94
 3,955,540 8.68 9.19 8.94 922,080 877,000 0.8
22/04/2016
8.68
 2,817,020 8.12 8.68 8.02 1,633,720 150,000 24.6
21/04/2016
8.12
 854,710 8.02 8.12 7.97 430,820 318,430 1.8
20/04/2016
8.02
 1,067,790 7.97 8.12 7.97 441,480 420 6.9
19/04/2016
7.97
 1,099,770 8.17 8.17 7.97 402,000 0 6.4
15/04/2016
8.17
 701,360 8.12 8.27 8.12 0 0 0
14/04/2016
8.12
 1,642,570 8.07 8.33 8.02 1,700 107,560 -1.7
13/04/2016
8.07
 2,085,010 8.27 8.27 7.92 1,100 0 0.0
12/04/2016
8.27
 1,533,930 8.53 8.53 8.22 0 28,000 -0.5
11/04/2016
8.53
 1,312,000 8.58 8.63 8.43 5,000 284,100 -4.6
08/04/2016
8.58
 259,830 8.63 8.63 8.58 93,000 0 1.6
07/04/2016
8.63
 452,990 8.63 8.68 8.58 181,050 0 3.1
06/04/2016
8.63
 1,197,530 8.48 8.63 8.48 576,970 50 9.6
05/04/2016
8.48
 437,370 8.43 8.53 8.43 118,000 12,780 1.7
04/04/2016
8.43
 764,980 8.48 8.68 8.43 402,700 146,510 4.3
01/04/2016
8.48
 1,187,420 8.53 8.68 8.48 154,200 279,340 -2.1
31/03/2016
8.53
 769,430 8.63 8.79 8.53 150,100 22,710 2.2
30/03/2016
8.63
 824,140 8.63 8.68 8.53 238,100 58,900 3.0
29/03/2016
8.63
 697,840 8.79 8.79 8.63 230,000 179,480 0.9
28/03/2016
8.79
 580,320 8.84 8.89 8.73 151,300 153,090 -0.0
25/03/2016
8.84
 1,473,220 8.79 8.84 8.63 379,100 14,000 6.2
24/03/2016
8.79
 943,010 8.99 8.99 8.79 36,070 227,000 -3.3
23/03/2016
8.99
 994,300 8.84 8.99 8.84 258,900 0 4.5
22/03/2016
8.84
 1,313,850 8.99 8.99 8.84 1,400 232,000 -4.0
21/03/2016
8.99
 1,464,080 8.99 9.14 8.99 300,000 179,170 2.2
18/03/2016
8.99
 954,300 9.04 9.04 8.84 17,630 0 0.3
17/03/2016
9.04
 970,590 9.04 9.14 9.04 0 151,000 -2.7
16/03/2016
9.04
 1,398,670 8.94 9.09 8.89 60,000 300,000 -4.2
15/03/2016
8.94
 1,208,710 9.04 9.04 8.89 260,200 450,000 -3.3

Chính sách bảo mật | Điều khoản sử dụng |