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

54.10
1.50
(2.85%)
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
(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)
22/01/2016
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
02/12/2015
10.83
 1,343,120 10.57 11.08 10.62 273,910 623,750 -7.4
01/12/2015
10.57
 798,460 10.42 10.62 10.32 64,330 189,210 -2.6
30/11/2015
10.42
 1,245,420 10.88 10.88 10.27 236,090 279,990 -0.9
27/11/2015
10.88
 1,031,890 11.03 11.08 10.83 352,000 730 7.5
26/11/2015
11.03
 2,465,300 11.54 11.54 10.93 159,200 275,550 -2.5
25/11/2015
11.54
 449,700 11.70 11.75 11.44 132,640 5,900 2.9
24/11/2015
11.70
 573,180 11.85 11.85 11.65 150,880 9,400 3.2
23/11/2015
11.85
 483,040 12.00 12.00 11.85 215,970 3,000 5.0
20/11/2015
12.00
 796,570 11.95 12.00 11.85 452,290 16,000 10.2
19/11/2015
11.95
 222,220 11.95 12.05 11.90 107,870 0 2.5
18/11/2015
11.95
 376,510 11.95 12.00 11.90 300,950 39,440 6.1
17/11/2015
11.95
 487,770 12.00 12.05 11.90 323,730 51,690 6.4
16/11/2015
12.00
 204,700 12.11 12.11 11.90 85,000 14,640 1.7
13/11/2015
12.11
 577,460 11.90 12.11 11.75 208,340 62,010 3.4
12/11/2015
11.90
 722,320 11.80 11.95 11.70 177,280 83,120 2.2
11/11/2015
11.80
 285,280 11.95 12.00 11.80 4,000 0 0.1
10/11/2015
11.95
 644,920 12.11 12.11 11.90 120,010 11,700 2.5
09/11/2015
12.11
 360,310 12.05 12.21 12.00 0 0 0
06/11/2015
12.05
 700,470 12.05 12.26 11.95 58,140 0 1.4
05/11/2015
12.05
 578,350 12.11 12.16 12.00 93,000 2,000 2.2
04/11/2015
12.11
 755,690 12.26 12.36 12.11 361,000 111,400 6.0
03/11/2015
12.26
 686,240 12.31 12.31 12.16 190,150 133,410 1.4
02/11/2015
12.31
 856,570 12.31 12.46 12.26 223,100 1,000 5.4
30/10/2015
12.31
 444,740 12.36 12.41 12.26 67,650 95,450 -0.7
29/10/2015
12.36
 729,800 12.26 12.41 12.26 130,470 0 3.2
28/10/2015
12.26
 583,210 12.46 12.51 12.26 12,000 130 0.3
27/10/2015
12.46
 759,540 12.41 12.57 12.41 20,000 2,000 0.4
26/10/2015
12.41
 743,780 12.57 12.62 12.41 268,030 1,000 6.6
23/10/2015
12.57
 1,075,700 12.31 12.62 12.41 120,200 10,080 2.7
22/10/2015
12.31
 312,420 12.26 12.46 12.16 62,960 72,470 -0.2
21/10/2015
12.26
 749,170 12.26 12.41 12.16 211,000 50,000 3.9
20/10/2015
12.26
 992,240 12.51 12.51 12.26 422,240 511,350 -2.1
19/10/2015
12.51
 589,810 12.51 12.57 12.41 127,760 13,000 2.8
16/10/2015
12.51
 1,057,440 12.46 12.62 12.41 54,420 318,430 -6.5
15/10/2015
12.46
 1,234,690 12.46 12.62 12.36 393,380 210,000 4.5
14/10/2015
12.46
 776,170 12.57 12.57 12.41 299,740 171,990 3.1
13/10/2015
12.57
 783,600 12.51 12.67 12.46 21,200 40,000 -0.5
12/10/2015
12.51
 1,027,720 12.46 12.72 12.36 364,550 41,000 8.0
09/10/2015
12.46
 1,805,900 12.36 12.72 12.36 365,000 0 9.0
08/10/2015
12.36
 894,920 12.26 12.51 12.26 350,790 8,000 8.3
07/10/2015
12.26
 764,870 12.57 12.67 12.26 47,200 92,000 -1.1
06/10/2015
12.57
 1,791,950 12.05 12.62 12.26 405,910 15,000 9.5
05/10/2015
12.05
 499,560 11.85 12.11 11.90 112,720 4,200 2.6
02/10/2015
11.85
 577,300 12.00 12.00 11.85 0 0 0
01/10/2015
12.00
 201,000 12.11 12.21 12.00 30,000 0 0.7
30/09/2015
12.11
 600,380 12.00 12.21 12.00 3,250 50,000 -1.1
29/09/2015
12.00
 1,326,250 12.00 12.05 11.80 218,290 50,070 3.9
28/09/2015
12.00
 825,810 12.26 12.26 12.00 30,150 70,000 -0.9
25/09/2015
12.26
 762,190 12.21 12.36 12.16 41,670 0 1.0
24/09/2015
12.21
 1,178,880 12.36 12.51 12.21 0 52,610 -1.3
23/09/2015
12.36
 2,326,020 12.57 12.57 12.16 178,000 209,000 -0.7
22/09/2015
12.57
 893,470 12.67 12.72 12.46 268,950 0 6.6
21/09/2015
12.67
 761,850 12.51 12.77 12.26 258,100 22,770 5.8
18/09/2015
12.51
 6,916,750 12.67 12.67 11.80 1,310,290 1,635,380 -6.7
17/09/2015
12.67
 68,170 13.59 13.59 12.67 51,000 48,070 0.1
16/09/2015
13.59
 130,560 14.56 14.56 13.59 0 0 0
15/09/2015
14.56
 9,105,340 13.64 14.56 14.20 6,709,210 1,244,000 155.2
14/09/2015
13.64
 1,337,100 12.77 13.64 13.64 0 20,000 -0.5
11/09/2015
12.77
 1,772,310 12.97 13.08 12.72 390,610 390,580 0.0
10/09/2015
12.97
 1,899,900 13.18 13.23 12.87 382,800 182,780 5.1
09/09/2015
13.18
 2,989,190 12.97 13.54 13.13 419,500 947,730 -13.7
08/09/2015
12.97
 4,291,870 12.16 12.97 12.16 1,312,770 277,150 25.9
07/09/2015
12.16
 2,195,310 11.75 12.41 11.95 484,060 20,000 11.0
04/09/2015
11.75
 916,910 11.90 12.00 11.75 425,520 0 9.9

Chính sách bảo mật | Điều khoản sử dụng |