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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |