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)
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
14/03/2016
9.04
 968,310 9.04 9.14 8.99 237,510 200,000 0.7
11/03/2016
9.04
 1,299,460 9.04 9.19 9.04 138,000 350,430 -3.8
10/03/2016
9.04
 951,910 8.89 9.04 8.89 0 850 -0.0
09/03/2016
8.89
 1,236,990 9.09 9.14 8.84 70,000 450,460 -6.7
08/03/2016
9.09
 1,485,440 9.14 9.19 9.04 293,680 538,000 -4.3
07/03/2016
9.14
 1,713,710 9.25 9.30 9.14 214,000 415,040 -3.6
04/03/2016
9.25
 1,180,200 9.30 9.35 9.25 311,760 115,300 3.6
03/03/2016
9.30
 1,274,450 9.35 9.40 9.19 598,000 370,700 4.1
02/03/2016
9.35
 1,811,300 9.04 9.35 9.14 296,900 0 5.4
01/03/2016
9.04
 1,866,330 9.04 9.25 9.04 138,290 100,000 0.7
29/02/2016
9.04
 2,484,180 9.40 9.40 9.04 56,150 1,700 1.0
26/02/2016
9.40
 1,813,600 9.35 9.55 9.30 66,700 0 1.2
25/02/2016
9.35
 3,264,500 9.25 9.70 9.25 292,000 351,000 -1.1
24/02/2016
9.25
 5,780,650 8.68 9.25 8.58 293,880 915,000 -11.4
23/02/2016
8.68
 1,871,900 8.79 8.89 8.63 300 0 0.0
22/02/2016
8.79
 2,247,920 8.43 8.79 8.48 270,500 100 4.6
19/02/2016
8.43
 1,647,780 8.22 8.53 8.22 450,090 56,000 6.5
18/02/2016
8.22
 1,277,910 8.17 8.38 8.22 0 147,970 -2.4
17/02/2016
8.17
 1,511,740 8.33 8.33 8.17 10,000 480,000 -7.6
16/02/2016
8.33
 781,240 8.38 8.43 8.27 4,000 135,000 -2.1
15/02/2016
8.38
 452,890 8.38 8.43 8.22 0 20,000 -0.3
05/02/2016
8.38
 490,750 8.27 8.38 8.22 9,050 0 0.1
04/02/2016
8.27
 1,099,370 8.38 8.48 8.27 0 0 0
03/02/2016
8.38
 718,690 8.27 8.38 8.17 80,950 5,000 1.2
02/02/2016
8.27
 824,540 8.33 8.58 8.17 0 53,770 -0.9
01/02/2016
8.33
 1,626,710 8.58 8.63 8.33 185,000 300,000 -1.9
29/01/2016
8.58
 1,764,470 8.43 8.63 8.38 171,000 700,000 -8.7
28/01/2016
8.43
 1,853,090 8.79 8.94 8.43 0 400 -0.0
27/01/2016
8.79
 2,314,620 8.43 8.84 8.38 270,140 40,000 3.9
26/01/2016
8.43
 2,678,070 8.17 8.58 7.92 50,200 60,700 -0.2
25/01/2016
8.17
 1,964,520 7.66 8.17 7.92 0 1,241,610 -19.9
22/01/2016
7.66
 5,376,560 8.07 8.12 7.51 3,500 2,823,960 -42.1
21/01/2016
8.07
 2,699,730 8.63 8.63 8.07 301,740 555,350 -4.2
20/01/2016
8.63
 760,120 8.73 8.73 8.58 98,960 218,150 -2.0
19/01/2016
8.73
 1,606,710 8.48 8.79 8.48 1,670 400,000 -6.8
18/01/2016
8.48
 3,664,530 9.09 9.09 8.48 3,200 238,290 -3.9
15/01/2016
9.09
 1,334,000 9.45 9.60 9.09 14,000 130,000 -2.1
14/01/2016
9.45
 1,115,000 9.70 9.70 9.40 0 260,500 -4.8
13/01/2016
9.70
 528,540 9.86 9.96 9.65 3,010 27,060 -0.5
12/01/2016
9.86
 615,630 9.70 9.86 9.70 2,000 57,100 -1.1
11/01/2016
9.70
 902,550 9.60 9.86 9.65 10,000 120,570 -2.1
08/01/2016
9.60
 1,217,770 9.86 9.86 9.35 8,450 53,000 -0.8
07/01/2016
9.86
 2,583,350 10.32 10.32 9.70 10,700 493,070 -9.4
06/01/2016
10.32
 895,200 10.27 10.37 10.22 6,200 237,400 -4.6
05/01/2016
10.27
 1,104,280 10.32 10.42 10.22 53,000 0 1.1
04/01/2016
10.32
 1,019,270 10.52 10.62 10.32 64,220 88,000 -0.5
31/12/2015
10.52
 1,000,490 10.62 10.68 10.47 227,000 0 4.7
30/12/2015
10.62
 1,242,400 10.57 10.78 10.57 192,510 0 4.0
29/12/2015
10.57
 979,430 10.32 10.57 10.27 149,340 0 3.0
28/12/2015
10.32
 1,567,150 10.42 10.47 10.22 165,000 60,000 2.1
25/12/2015
10.42
 1,179,440 10.47 10.62 10.42 0 0 0
24/12/2015
10.47
 625,710 10.57 10.68 10.47 3,100 130,000 -2.6
23/12/2015
10.57
 660,920 10.68 10.83 10.57 125,600 140,000 -0.3
22/12/2015
10.68
 1,438,220 10.57 10.88 10.52 46,600 140,000 -2.0
21/12/2015
10.57
 2,292,130 10.88 10.88 10.52 388,400 0 8.1
18/12/2015
10.88
 1,297,640 10.98 10.98 10.78 50,000 11,870 0.8
17/12/2015
10.98
 1,962,310 10.52 11.13 10.83 1,000 72,600 -1.5
16/12/2015
10.52
 6,453,910 10.22 10.62 10.22 95,200 5,043,070 -101.2
15/12/2015
10.22
 1,710,810 10.22 10.37 10.11 95,800 1,118,590 -20.5
14/12/2015
10.22
 479,600 10.27 10.42 10.16 82,600 0 1.7
11/12/2015
10.27
 938,690 10.37 10.42 10.27 132,000 207,000 -1.5
10/12/2015
10.37
 685,510 10.52 10.52 10.32 18,700 17,450 0.0
09/12/2015
10.52
 317,220 10.73 10.83 10.52 5,000 4,760 0.0
08/12/2015
10.73
 859,320 10.47 10.73 10.32 65,300 23,040 0.9
07/12/2015
10.47
 615,120 10.62 10.62 10.42 107,500 252,300 -3.0
04/12/2015
10.62
 580,460 10.88 10.88 10.62 93,500 323,000 -4.8
03/12/2015
10.88
 903,160 10.83 10.93 10.83 121,160 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |