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

53.30
0.70
(1.33%)
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
(2025-12-29) 		13.70 35.31% 245,969,000 16,296,200 746.2
38.45
54.50
52.60
2 tháng
(2025-11-28) 		15.40 41.51% 291,151,200 13,734,300 651.5
36.85
54.50
52.60
3 tháng
(2025-10-29) 		14.70 38.89% 337,858,800 9,649,600 496.7
36.85
54.50
52.60
6 tháng
(2025-07-31) 		15.07 40.25% 809,079,100 -5,036,900 -71.2
36.50
54.50
52.60
12 tháng
(2025-02-03) 		13.68 35.25% 1,350,886,900 -28,183,424 -1,244.2
32.09
54.50
52.60
24 tháng
(2024-02-07) 		12.49 31.22% 1,873,828,700 -54,612,945 -2,532.8
32.09
54.50
52.60
36 tháng
(2023-02-13) 		20.30 63.02% 2,169,705,500 -53,121,390 -2,459.5
29.01
54.50
52.60
60 tháng
(2021-02-22) 		27.39 109.05% 3,317,396,200 -51,347,209 -2,400.5
20.67
54.50
52.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |