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
(2025-11-04) 		0.50 1.32% 44,009,500 -3,182,900 -120.3
36.85
38.65
38.20
2 tháng
(2025-10-06) 		-1.90 -4.72% 127,144,200 -17,131,800 -661.0
36.50
40.75
38.20
3 tháng
(2025-09-05) 		-3.09 -7.44% 231,083,400 -12,989,600 -483.4
36.50
41.74
38.20
6 tháng
(2025-06-09) 		3.54 10.15% 760,471,900 -29,972,961 -1,194.6
34.66
43.02
38.20
12 tháng
(2024-12-09) 		0.23 0.60% 1,166,706,000 -47,232,978 -2,130.7
32.09
43.02
38.20
24 tháng
(2023-12-15) 		4.48 13.21% 1,649,587,000 -67,908,262 -3,156.7
32.09
44.46
38.20
36 tháng
(2022-12-20) 		10.48 37.51% 1,945,191,400 -63,916,299 -2,975.9
27.92
44.46
38.20
60 tháng
(2020-12-30) 		11.28 41.58% 3,097,358,340 -69,556,269 -3,248.0
20.67
44.46
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/09/2015
11.90
 1,626,640 12.05 12.05 11.70 562,850 565,000 -0.0
01/09/2015
12.05
 1,682,720 11.85 12.11 11.70 755,630 100,000 15.2
31/08/2015
11.85
 1,706,340 11.90 11.95 11.65 549,290 122,000 9.8
28/08/2015
11.90
 2,490,750 11.54 11.90 11.49 600,140 0 13.7
27/08/2015
11.54
 2,536,570 11.13 11.59 11.29 963,330 3,600 21.6
26/08/2015
11.13
 1,858,500 10.42 11.13 10.42 60,120 1,600 1.2
25/08/2015
10.42
 2,327,500 10.11 10.52 9.70 757,840 777,170 -0.4
24/08/2015
10.11
 3,840,300 10.83 10.83 10.11 1,049,710 25,000 20.4
21/08/2015
10.83
 2,601,620 10.93 10.93 10.22 363,100 239,500 2.6
20/08/2015
10.93
 1,138,910 11.24 11.29 10.83 409,910 300,000 2.4
19/08/2015
11.24
 1,307,770 11.24 11.49 10.78 238,310 256,400 -0.4
18/08/2015
11.24
 2,133,850 10.73 11.24 10.52 646,230 420,000 4.8
17/08/2015
10.73
 2,910,110 11.44 11.44 10.68 520,410 394,130 2.6
14/08/2015: Quyền mua cổ phiếu: 100/8.595329 Giá: 10 (Volume + 8.60%, Ratio=0.09)
14/08/2015
11.44
 1,208,870 11.22 11.65 11.19 210,490 81,810 2.9
13/08/2015
11.22
 2,592,400 11.66 11.66 11.22 374,570 385,500 -0.2
12/08/2015
11.66
 1,738,480 11.95 11.95 11.61 230,570 2,000 5.5
11/08/2015
11.95
 2,912,710 11.66 12.25 11.66 628,790 50,100 14.2
10/08/2015
11.66
 741,270 11.42 11.66 11.37 50,400 0 1.2
07/08/2015
11.42
 1,370,750 11.42 11.52 11.22 240,100 0 5.6
06/08/2015
11.42
 2,485,570 11.76 11.86 11.27 77,600 0 1.8
05/08/2015
11.76
 1,689,600 11.56 11.86 11.61 91,800 102,000 -0.2
04/08/2015
11.56
 3,000,080 12.15 12.20 11.52 138,990 12,000 3.1
03/08/2015
12.15
 3,550,470 12.44 12.44 11.86 337,130 0 8.4
31/07/2015
12.44
 1,560,060 12.64 12.88 12.44 2,500 48,840 -1.2
30/07/2015
12.64
 1,024,140 12.59 12.73 12.49 138,150 31,240 2.8
29/07/2015
12.59
 1,850,030 12.69 12.88 12.54 249,690 104,000 3.8
28/07/2015
12.69
 1,836,300 12.83 13.03 12.69 112,300 0 3.0
27/07/2015
12.83
 1,747,310 12.54 12.93 12.49 165,640 69,200 2.5
24/07/2015
12.54
 1,457,980 12.64 12.73 12.49 74,300 5,000 1.8
23/07/2015
12.64
 3,037,270 12.88 13.08 12.64 26,750 8,400 0.5
22/07/2015
12.88
 1,793,210 12.20 12.88 12.10 56,560 0 1.4
21/07/2015
12.20
 2,000,630 12.20 12.39 12.10 295,400 180,000 2.9
20/07/2015
12.20
 2,687,400 12.39 12.39 11.95 401,250 0 10.0
17/07/2015
12.39
 1,601,570 12.59 12.59 12.39 340 0 0.0
16/07/2015
12.59
 1,999,870 12.69 12.69 12.34 10,840 152,000 -3.6
15/07/2015
12.69
 2,917,830 12.88 13.13 12.59 730,790 5,000 19.2

Chính sách bảo mật | Điều khoản sử dụng |