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

35.60
-0.75
(-2.06%)
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
(2026-08-12) 		-0.39 -1.05% 59,808,100 -3,808,858 0
35.60
36.95
35.60
2 tháng
(2026-07-13) 		-0.61 -1.66% 157,153,400 -5,617,880 0
32.48
37.24
35.60
3 tháng
(2026-06-15) 		-2.14 -5.56% 236,400,400 -6,540,741 0
32.48
39.83
35.60
6 tháng
(2026-03-16) 		-0.94 -2.51% 700,847,800 -46,378,027 -1,094.3
32.48
41.91
35.60
12 tháng
(2025-09-16) 		-2.13 -5.53% 1,440,001,600 -58,320,127 -1,510.8
32.48
50.89
35.60
24 tháng
(2024-09-23) 		-0.48 -1.30% 2,541,184,400 -100,516,305 -3,556.7
29.69
50.89
35.60
36 tháng
(2023-09-27) 		6.55 22% 2,959,795,100 -107,779,385 -3,955.9
26.84
50.89
35.60
60 tháng
(2021-10-07) 		15.56 74.82% 3,821,844,400 -80,119,536 -2,803.2
19.13
50.89
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2016
7.75
 1,306,300 7.75 7.75 7.51 1,500 661,000 -10.6
01/09/2016
7.75
 900,430 7.75 7.75 7.61 500 124,590 -2.0
31/08/2016
7.75
 734,920 7.80 7.80 7.70 78,500 124,490 -0.8
30/08/2016
7.80
 466,210 7.80 7.80 7.70 38,580 93,480 -0.9
29/08/2016
7.80
 1,091,630 7.75 7.84 7.75 101,000 287,170 -3.1
26/08/2016
7.75
 1,297,270 7.70 7.89 7.70 0 708,860 -11.7
25/08/2016
7.70
 703,200 7.70 7.75 7.61 1,000 354,000 -5.7
24/08/2016
7.70
 1,612,330 7.80 7.80 7.66 49,070 631,430 -9.5
23/08/2016
7.80
 903,350 7.80 7.80 7.70 155,100 476,600 -5.3
22/08/2016
7.80
 1,257,980 7.84 7.84 7.75 4,000 795,890 -13.1
19/08/2016
7.84
 2,029,450 7.89 7.89 7.70 59,460 1,000,090 -15.5
18/08/2016
7.89
 1,343,540 7.99 7.99 7.80 810 199,420 -3.3
17/08/2016
7.99
 285,200 7.99 8.03 7.89 1,000 15,000 -0.2
16/08/2016
7.99
 827,940 8.08 8.08 7.94 0 0 0
15/08/2016
8.08
 632,830 8.08 8.08 7.94 600 0 0.0
12/08/2016
8.08
 434,800 8.18 8.18 7.94 2,200 50,000 -0.8
11/08/2016
8.18
 1,228,890 7.99 8.18 7.89 249,500 0 4.2
10/08/2016
7.99
 1,148,170 7.80 7.99 7.70 7,000 302,130 -4.9
09/08/2016
7.80
 519,900 7.84 7.89 7.75 10,000 196,920 -3.1
08/08/2016
7.84
 1,551,990 7.89 7.89 7.66 38,430 353,220 -5.1
05/08/2016
7.89
 1,690,970 7.99 7.99 7.70 15,000 353,930 -5.6
04/08/2016
7.99
 1,128,240 8.08 8.13 7.99 200 320,220 -5.4
03/08/2016
8.08
 1,317,460 8.08 8.13 7.94 3,620 117,100 -1.9
02/08/2016
8.08
 1,169,700 8.32 8.32 8.03 69,070 487,520 -7.2
01/08/2016
8.32
 707,890 8.32 8.41 8.22 376,680 215,000 2.9
29/07/2016
8.32
 805,210 8.32 8.32 8.22 100,000 234,590 -2.4
28/07/2016
8.32
 501,590 8.36 8.41 8.27 38,000 173,110 -2.4
27/07/2016
8.36
 1,091,370 8.27 8.41 8.22 305,000 272,240 0.6
26/07/2016
8.27
 858,490 8.32 8.36 8.22 0 179,550 -3.1
25/07/2016
8.32
 581,260 8.36 8.41 8.27 30,220 182,050 -2.7
22/07/2016
8.36
 2,009,510 8.36 8.36 8.18 318,000 446,320 -2.3
21/07/2016
8.36
 1,705,470 8.36 8.46 8.32 403,690 515,480 -2.0
20/07/2016
8.36
 1,363,320 8.51 8.55 8.36 350,110 497,200 -2.6
19/07/2016
8.51
 2,758,450 8.79 8.79 8.41 531,250 525,000 0.2
18/07/2016
8.79
 2,082,080 8.74 8.84 8.55 737,000 300,000 8.0
15/07/2016
8.74
 1,123,160 8.79 8.79 8.65 410,310 337,310 1.3
14/07/2016
8.79
 4,315,400 8.74 9.03 8.79 719,000 960,600 -4.5
13/07/2016
8.74
 4,327,780 8.41 8.84 8.41 157,000 1,256,500 -20.0
12/07/2016
8.41
 687,640 8.41 8.46 8.32 0 145,000 -2.6
11/07/2016
8.41
 2,012,310 8.41 8.55 8.27 400,000 310,000 1.6
08/07/2016
8.41
 1,266,730 8.46 8.46 8.18 24,000 120,000 -1.7
07/07/2016
8.46
 602,090 8.46 8.46 8.36 300 0 0.0
06/07/2016
8.46
 598,240 8.51 8.51 8.36 1,000 44,320 -0.8
05/07/2016
8.51
 2,066,340 8.27 8.60 8.22 4,000 128,640 -2.2
04/07/2016
8.27
 1,555,770 8.22 8.27 8.08 4,000 217,270 -3.7
01/07/2016
8.22
 788,490 8.27 8.32 8.18 35,000 0 0.6
30/06/2016
8.27
 639,570 8.32 8.36 8.22 5,020 75,000 -1.2
29/06/2016
8.32
 1,083,530 8.27 8.41 8.22 125,210 251,700 -2.2
28/06/2016
8.27
 351,720 8.27 8.27 8.13 3,330 64,000 -1.1
27/06/2016
8.27
 799,990 8.36 8.36 8.08 9,040 1,000 0.1
24/06/2016
8.36
 1,936,510 8.51 8.51 7.99 1,080 1,200 -0.0
23/06/2016
8.51
 764,500 8.46 8.55 8.41 160,200 135,250 0.4
22/06/2016
8.46
 371,290 8.51 8.51 8.41 15,000 42,000 -0.5
21/06/2016
8.51
 575,810 8.51 8.60 8.46 151,260 65,000 1.6
20/06/2016
8.51
 595,980 8.51 8.51 8.41 139,000 200 2.5
17/06/2016
8.51
 965,090 8.51 8.55 8.36 110,080 42,250 1.2
16/06/2016
8.51
 819,390 8.55 8.65 8.51 191,200 249,730 -1.0
15/06/2016
8.55
 867,900 8.55 8.65 8.51 130,300 236,670 -1.9
14/06/2016
8.55
 1,115,200 8.65 8.65 8.51 301,320 220,080 1.5
13/06/2016
8.65
 886,660 8.79 8.79 8.60 241,250 259,170 -0.3
10/06/2016
8.79
 3,935,310 8.88 8.98 8.79 805,800 502,190 5.8
09/06/2016
8.88
 2,943,510 8.65 8.93 8.60 1,037,200 797,220 4.4
08/06/2016
8.65
 1,699,270 8.55 8.74 8.51 456,080 473,130 -0.3
07/06/2016
8.55
 1,149,500 8.60 8.65 8.51 180,010 400,000 -4.0
06/06/2016
8.60
 1,083,280 8.65 8.65 8.51 90,000 380 1.6
03/06/2016
8.65
 1,115,540 8.74 8.79 8.65 0 10 -0.0
02/06/2016
8.74
 834,990 8.65 8.74 8.60 328,300 10,000 5.9
01/06/2016
8.65
 1,032,960 8.60 8.70 8.51 320,050 1,500 5.8
31/05/2016
8.60
 1,813,280 8.55 8.70 8.55 410,000 72,020 6.2
30/05/2016
8.55
 661,330 8.41 8.60 8.36 150,000 0 2.7
27/05/2016
8.41
 1,466,540 8.27 8.41 8.18 16,940 20,000 -0.1
26/05/2016
8.27
 1,602,380 8.46 8.46 8.22 108,470 75,000 0.6
25/05/2016
8.46
 938,560 8.46 8.60 8.46 3,500 3,000 0.0
24/05/2016
8.46
 1,644,700 8.46 8.55 8.36 2,000 205,000 -3.6
23/05/2016
8.46
 1,529,710 8.65 8.70 8.46 30,500 3,000 0.5
20/05/2016
8.65
 1,977,000 8.79 8.88 8.60 160,010 628,230 -8.6
19/05/2016
8.79
 966,170 8.98 8.98 8.79 150,000 2,000 2.8
18/05/2016
8.98
 1,985,700 8.98 9.12 8.93 462,550 2,000 8.8
17/05/2016
8.98
 3,209,630 8.79 9.07 8.84 362,000 2,000 6.8
16/05/2016
8.79
 1,573,350 8.84 8.88 8.74 230,000 2,500 4.2
13/05/2016
8.84
 3,104,020 8.84 8.93 8.74 15,100 0 0.3
12/05/2016
8.84
 2,149,990 8.79 8.84 8.70 185,000 400 3.4
11/05/2016
8.79
 3,121,100 8.65 8.84 8.70 750,080 210,430 10.0
10/05/2016
8.65
 3,716,070 8.41 8.74 8.27 686,360 302,000 6.8
09/05/2016
8.41
 2,115,080 8.55 8.70 8.36 695,300 250,160 8.0
06/05/2016
8.55
 4,363,520 8.36 8.70 8.36 818,430 351,000 8.5
05/05/2016
8.36
 3,034,260 8.18 8.51 8.13 1,120,900 0 19.8
04/05/2016
8.18
 1,426,100 8.27 8.36 8.03 618,280 214,910 7.0
29/04/2016
8.27
 3,038,650 7.80 8.27 7.80 1,485,450 0 25.6
28/04/2016
7.80
 866,470 8.03 8.08 7.80 475,620 462,110 0.3
27/04/2016
8.03
 1,222,870 8.18 8.22 7.94 273,300 40 4.7
26/04/2016
8.18
 956,530 8.27 8.27 8.08 211,500 0 3.7
25/04/2016
8.27
 3,955,540 8.03 8.51 8.27 922,080 877,000 0.8
22/04/2016
8.03
 2,817,020 7.51 8.03 7.42 1,633,720 150,000 24.6
21/04/2016
7.51
 854,710 7.42 7.51 7.37 430,820 318,430 1.8
20/04/2016
7.42
 1,067,790 7.37 7.51 7.37 441,480 420 6.9
19/04/2016
7.37
 1,099,770 7.56 7.56 7.37 402,000 0 6.4
15/04/2016
7.56
 701,360 7.51 7.66 7.51 0 0 0
14/04/2016
7.51
 1,642,570 7.47 7.70 7.42 1,700 107,560 -1.7
13/04/2016
7.47
 2,085,010 7.66 7.66 7.33 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |