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)
12/04/2016
7.66
 1,533,930 7.89 7.89 7.61 0 28,000 -0.5
11/04/2016
7.89
 1,312,000 7.94 7.99 7.80 5,000 284,100 -4.6
08/04/2016
7.94
 259,830 7.99 7.99 7.94 93,000 0 1.6
07/04/2016
7.99
 452,990 7.99 8.03 7.94 181,050 0 3.1
06/04/2016
7.99
 1,197,530 7.84 7.99 7.84 576,970 50 9.6
05/04/2016
7.84
 437,370 7.80 7.89 7.80 118,000 12,780 1.7
04/04/2016
7.80
 764,980 7.84 8.03 7.80 402,700 146,510 4.3
01/04/2016
7.84
 1,187,420 7.89 8.03 7.84 154,200 279,340 -2.1
31/03/2016
7.89
 769,430 7.99 8.13 7.89 150,100 22,710 2.2
30/03/2016
7.99
 824,140 7.99 8.03 7.89 238,100 58,900 3.0
29/03/2016
7.99
 697,840 8.13 8.13 7.99 230,000 179,480 0.9
28/03/2016
8.13
 580,320 8.18 8.22 8.08 151,300 153,090 -0.0
25/03/2016
8.18
 1,473,220 8.13 8.18 7.99 379,100 14,000 6.2
24/03/2016
8.13
 943,010 8.32 8.32 8.13 36,070 227,000 -3.3
23/03/2016
8.32
 994,300 8.18 8.32 8.18 258,900 0 4.5
22/03/2016
8.18
 1,313,850 8.32 8.32 8.18 1,400 232,000 -4.0
21/03/2016
8.32
 1,464,080 8.32 8.46 8.32 300,000 179,170 2.2
18/03/2016
8.32
 954,300 8.36 8.36 8.18 17,630 0 0.3
17/03/2016
8.36
 970,590 8.36 8.46 8.36 0 151,000 -2.7
16/03/2016
8.36
 1,398,670 8.27 8.41 8.22 60,000 300,000 -4.2
15/03/2016
8.27
 1,208,710 8.36 8.36 8.22 260,200 450,000 -3.3
14/03/2016
8.36
 968,310 8.36 8.46 8.32 237,510 200,000 0.7
11/03/2016
8.36
 1,299,460 8.36 8.51 8.36 138,000 350,430 -3.8
10/03/2016
8.36
 951,910 8.22 8.36 8.22 0 850 -0.0
09/03/2016
8.22
 1,236,990 8.41 8.46 8.18 70,000 450,460 -6.7
08/03/2016
8.41
 1,485,440 8.46 8.51 8.36 293,680 538,000 -4.3
07/03/2016
8.46
 1,713,710 8.55 8.60 8.46 214,000 415,040 -3.6
04/03/2016
8.55
 1,180,200 8.60 8.65 8.55 311,760 115,300 3.6
03/03/2016
8.60
 1,274,450 8.65 8.70 8.51 598,000 370,700 4.1
02/03/2016
8.65
 1,811,300 8.36 8.65 8.46 296,900 0 5.4
01/03/2016
8.36
 1,866,330 8.36 8.55 8.36 138,290 100,000 0.7
29/02/2016
8.36
 2,484,180 8.70 8.70 8.36 56,150 1,700 1.0
26/02/2016
8.70
 1,813,600 8.65 8.84 8.60 66,700 0 1.2
25/02/2016
8.65
 3,264,500 8.55 8.98 8.55 292,000 351,000 -1.1
24/02/2016
8.55
 5,780,650 8.03 8.55 7.94 293,880 915,000 -11.4
23/02/2016
8.03
 1,871,900 8.13 8.22 7.99 300 0 0.0
22/02/2016
8.13
 2,247,920 7.80 8.13 7.84 270,500 100 4.6
19/02/2016
7.80
 1,647,780 7.61 7.89 7.61 450,090 56,000 6.5
18/02/2016
7.61
 1,277,910 7.56 7.75 7.61 0 147,970 -2.4
17/02/2016
7.56
 1,511,740 7.70 7.70 7.56 10,000 480,000 -7.6
16/02/2016
7.70
 781,240 7.75 7.80 7.66 4,000 135,000 -2.1
15/02/2016
7.75
 452,890 7.75 7.80 7.61 0 20,000 -0.3
05/02/2016
7.75
 490,750 7.66 7.75 7.61 9,050 0 0.1
04/02/2016
7.66
 1,099,370 7.75 7.84 7.66 0 0 0
03/02/2016
7.75
 718,690 7.66 7.75 7.56 80,950 5,000 1.2
02/02/2016
7.66
 824,540 7.70 7.94 7.56 0 53,770 -0.9
01/02/2016
7.70
 1,626,710 7.94 7.99 7.70 185,000 300,000 -1.9
29/01/2016
7.94
 1,764,470 7.80 7.99 7.75 171,000 700,000 -8.7
28/01/2016
7.80
 1,853,090 8.13 8.27 7.80 0 400 -0.0
27/01/2016
8.13
 2,314,620 7.80 8.18 7.75 270,140 40,000 3.9
26/01/2016
7.80
 2,678,070 7.56 7.94 7.33 50,200 60,700 -0.2
25/01/2016
7.56
 1,964,520 7.09 7.56 7.33 0 1,241,610 -19.9
22/01/2016
7.09
 5,376,560 7.47 7.51 6.95 3,500 2,823,960 -42.1
21/01/2016
7.47
 2,699,730 7.99 7.99 7.47 301,740 555,350 -4.2
20/01/2016
7.99
 760,120 8.08 8.08 7.94 98,960 218,150 -2.0
19/01/2016
8.08
 1,606,710 7.84 8.13 7.84 1,670 400,000 -6.8
18/01/2016
7.84
 3,664,530 8.41 8.41 7.84 3,200 238,290 -3.9
15/01/2016
8.41
 1,334,000 8.74 8.88 8.41 14,000 130,000 -2.1
14/01/2016
8.74
 1,115,000 8.98 8.98 8.70 0 260,500 -4.8
13/01/2016
8.98
 528,540 9.12 9.22 8.93 3,010 27,060 -0.5
12/01/2016
9.12
 615,630 8.98 9.12 8.98 2,000 57,100 -1.1
11/01/2016
8.98
 902,550 8.88 9.12 8.93 10,000 120,570 -2.1
08/01/2016
8.88
 1,217,770 9.12 9.12 8.65 8,450 53,000 -0.8
07/01/2016
9.12
 2,583,350 9.55 9.55 8.98 10,700 493,070 -9.4
06/01/2016
9.55
 895,200 9.50 9.59 9.45 6,200 237,400 -4.6
05/01/2016
9.50
 1,104,280 9.55 9.64 9.45 53,000 0 1.1
04/01/2016
9.55
 1,019,270 9.74 9.83 9.55 64,220 88,000 -0.5
31/12/2015
9.74
 1,000,490 9.83 9.88 9.69 227,000 0 4.7
30/12/2015
9.83
 1,242,400 9.78 9.97 9.78 192,510 0 4.0
29/12/2015
9.78
 979,430 9.55 9.78 9.50 149,340 0 3.0
28/12/2015
9.55
 1,567,150 9.64 9.69 9.45 165,000 60,000 2.1
25/12/2015
9.64
 1,179,440 9.69 9.83 9.64 0 0 0
24/12/2015
9.69
 625,710 9.78 9.88 9.69 3,100 130,000 -2.6
23/12/2015
9.78
 660,920 9.88 10.02 9.78 125,600 140,000 -0.3
22/12/2015
9.88
 1,438,220 9.78 10.07 9.74 46,600 140,000 -2.0
21/12/2015
9.78
 2,292,130 10.07 10.07 9.74 388,400 0 8.1
18/12/2015
10.07
 1,297,640 10.16 10.16 9.97 50,000 11,870 0.8
17/12/2015
10.16
 1,962,310 9.74 10.30 10.02 1,000 72,600 -1.5
16/12/2015
9.74
 6,453,910 9.45 9.83 9.45 95,200 5,043,070 -101.2
15/12/2015
9.45
 1,710,810 9.45 9.59 9.36 95,800 1,118,590 -20.5
14/12/2015
9.45
 479,600 9.50 9.64 9.40 82,600 0 1.7
11/12/2015
9.50
 938,690 9.59 9.64 9.50 132,000 207,000 -1.5
10/12/2015
9.59
 685,510 9.74 9.74 9.55 18,700 17,450 0.0
09/12/2015
9.74
 317,220 9.92 10.02 9.74 5,000 4,760 0.0
08/12/2015
9.92
 859,320 9.69 9.92 9.55 65,300 23,040 0.9
07/12/2015
9.69
 615,120 9.83 9.83 9.64 107,500 252,300 -3.0
04/12/2015
9.83
 580,460 10.07 10.07 9.83 93,500 323,000 -4.8
03/12/2015
10.07
 903,160 10.02 10.11 10.02 121,160 0 2.6
02/12/2015
10.02
 1,343,120 9.78 10.26 9.83 273,910 623,750 -7.4
01/12/2015
9.78
 798,460 9.64 9.83 9.55 64,330 189,210 -2.6
30/11/2015
9.64
 1,245,420 10.07 10.07 9.50 236,090 279,990 -0.9
27/11/2015
10.07
 1,031,890 10.21 10.26 10.02 352,000 730 7.5
26/11/2015
10.21
 2,465,300 10.68 10.68 10.11 159,200 275,550 -2.5
25/11/2015
10.68
 449,700 10.82 10.87 10.59 132,640 5,900 2.9
24/11/2015
10.82
 573,180 10.96 10.96 10.78 150,880 9,400 3.2
23/11/2015
10.96
 483,040 11.11 11.11 10.96 215,970 3,000 5.0
20/11/2015
11.11
 796,570 11.06 11.11 10.96 452,290 16,000 10.2
19/11/2015
11.06
 222,220 11.06 11.15 11.01 107,870 0 2.5
18/11/2015
11.06
 376,510 11.06 11.11 11.01 300,950 39,440 6.1
17/11/2015
11.06
 487,770 11.11 11.15 11.01 323,730 51,690 6.4

Chính sách bảo mật | Điều khoản sử dụng |