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

40.65
-0.65
(-1.57%)
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
(2026-02-23) 		-8.65 -17.62% 134,856,900 -10,431,500 -446.9
40.30
49.10
41.30
2 tháng
(2026-01-19) 		-11.55 -22.21% 362,754,800 -11,655,100 -525.1
40.30
55
41.30
3 tháng
(2025-12-18) 		2.45 6.45% 548,008,700 3,184,200 148.4
37.70
55
41.30
6 tháng
(2025-09-19) 		1.09 2.76% 735,525,300 -15,113,700 -546.3
36.50
55
41.30
12 tháng
(2025-03-24) 		1.78 4.60% 1,513,018,800 -32,886,647 -1,500.6
32.09
55
41.30
24 tháng
(2024-03-28) 		-2.54 -5.91% 2,099,119,500 -65,821,724 -3,016.1
32.09
55
41.30
36 tháng
(2023-04-03) 		7.16 21.50% 2,425,725,200 -70,062,714 -3,222.5
29.01
55
41.30
60 tháng
(2021-04-13) 		15.39 61.44% 3,499,898,000 -49,858,409 -2,362.0
20.67
55
41.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |