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)
14/07/2015
12.88
 3,092,980 12.59 13.13 12.44 28,000 6,200 0.6
13/07/2015
12.59
 2,417,630 12.54 12.78 12.30 146,360 84,240 1.6
10/07/2015
12.54
 3,914,560 12.34 12.64 12.34 76,400 170,000 -2.4
09/07/2015
12.34
 5,260,640 12.64 12.78 12.25 870,112 1,082,272 -5.3
08/07/2015
12.64
 4,433,040 13.03 13.37 12.25 101,920 88,270 0.3
07/07/2015
13.03
 3,130,440 12.34 13.17 12.05 461,500 77,990 9.8
06/07/2015
12.34
 2,877,760 12.00 12.49 12.05 307,500 215,300 2.3
03/07/2015
12.00
 2,702,600 11.42 12.20 11.47 176,370 84,700 2.3
02/07/2015
11.42
 4,039,430 10.69 11.42 10.64 543,630 75,800 10.7
01/07/2015
10.69
 1,437,650 10.78 10.88 10.59 357,500 87,970 5.9
30/06/2015
10.78
 2,042,130 10.83 11.08 10.73 1,061,610 23,710 23.2
29/06/2015
10.83
 2,151,360 10.49 10.88 10.34 699,290 18,500 14.8
26/06/2015
10.49
 2,965,660 11.08 11.08 10.49 346,700 50,000 6.5
25/06/2015
11.08
 1,556,650 11.03 11.12 10.78 501,130 23,090 10.7
24/06/2015
11.03
 1,771,700 11.08 11.08 10.93 386,000 14,700 8.4
23/06/2015
11.08
 1,958,010 10.98 11.12 10.88 323,600 10 7.3
22/06/2015
10.98
 3,260,090 10.64 10.98 10.64 1,053,130 13,500 23.2
19/06/2015
10.64
 1,947,610 10.39 10.83 10.49 730,500 3,400 15.8
18/06/2015
10.39
 697,040 10.49 10.59 10.39 40 37,170 -0.8
17/06/2015
10.49
 1,396,270 10.49 10.59 10.30 200,000 0 4.3
16/06/2015
10.49
 1,682,910 10.73 10.93 10.49 260,000 0 5.8
15/06/2015
10.73
 2,040,050 10.34 10.73 10.34 135,000 0 2.9
12/06/2015
10.34
 1,291,230 10.44 10.54 10.30 0 35,000 -0.7
11/06/2015
10.44
 1,450,590 10.34 10.59 10.25 47,100 0 1.0
10/06/2015
10.34
 2,616,750 10.34 10.39 10.05 400 114,690 -2.4
09/06/2015
10.34
 3,117,630 10.64 10.73 10.25 3,090 483,770 -10.2
08/06/2015
10.64
 2,974,130 10.64 11.03 10.64 238,100 91,840 3.3
05/06/2015
10.64
 2,937,100 10.05 10.69 10.00 22,520 0 0.5
04/06/2015
10.05
 2,761,430 10.05 10.30 9.95 200 140 0.0
03/06/2015
10.05
 1,709,380 10.05 10.34 9.86 2,470 285,470 -5.8
02/06/2015
10.05
 3,699,620 10.20 10.69 10.00 210,600 361,590 -3.1
01/06/2015
10.20
 2,520,640 9.86 10.54 9.71 105,020 24,410 1.7
29/05/2015
9.86
 2,213,330 9.90 10.10 9.76 137,900 10,420 2.6
28/05/2015
9.90
 3,016,040 9.51 10.10 9.47 175,810 20,100 3.1
27/05/2015
9.51
 2,260,150 9.37 9.71 9.27 358,370 70,140 5.6
26/05/2015
9.37
 2,855,890 9.08 9.42 9.03 363,260 18,000 6.6
25/05/2015
9.08
 1,170,460 8.93 9.12 8.88 78,790 8,000 1.3
22/05/2015
8.93
 1,889,170 8.69 8.98 8.69 160,130 20,000 2.6
21/05/2015
8.69
 984,730 8.69 8.83 8.69 3,000 0 0.1
20/05/2015
8.69
 1,103,900 8.44 8.73 8.44 84,090 5,000 1.4
19/05/2015
8.44
 481,540 8.34 8.49 8.34 263,900 5,000 4.5
18/05/2015
8.34
 677,080 8.44 8.49 8.29 200,100 70,000 2.2
15/05/2015
8.44
 1,013,200 8.54 8.64 8.44 127,680 350,690 -3.9
14/05/2015
8.54
 804,260 8.44 8.64 8.34 403,320 0 7.0
13/05/2015
8.44
 1,621,480 8.54 8.59 8.29 637,260 315,000 5.6
12/05/2015
8.54
 1,428,100 8.64 8.69 8.34 253,960 630,000 -6.5
11/05/2015
8.64
 465,380 8.73 8.78 8.64 99,220 0 1.8
08/05/2015: Cổ tức tiền mặt tỉ lệ: 10.2%
08/05/2015
8.73
 1,376,640 8.48 8.78 8.54 198,000 0 3.5
07/05/2015
8.48
 771,260 8.20 8.53 8.11 348,730 800 6.3
06/05/2015
8.20
 761,530 8.30 8.39 8.11 150,060 0 2.7
05/05/2015
8.30
 1,981,420 8.07 8.34 7.88 510,200 0 9.0
04/05/2015
8.07
 1,881,900 8.66 8.66 8.07 204,240 79,000 2.3
27/04/2015
8.66
 950,380 8.76 8.85 8.66 20 0 0.0
24/04/2015
8.76
 684,920 8.57 8.76 8.62 430,780 0 8.1
23/04/2015
8.57
 1,127,420 8.57 8.66 8.48 412,200 61,950 6.5
22/04/2015
8.57
 2,705,440 8.66 8.76 8.48 741,200 56,190 12.8
21/04/2015
8.66
 2,204,810 8.80 8.89 8.66 540,920 0 10.3
20/04/2015
8.80
 1,284,590 8.89 8.89 8.76 421,870 120,000 5.8
17/04/2015
8.89
 2,686,790 9.03 9.13 8.89 368,180 230,000 2.7
16/04/2015
9.03
 4,920,810 8.76 9.08 8.76 1,075,250 15,100 20.3
15/04/2015
8.76
 2,069,480 8.76 8.80 8.66 752,810 0 14.3
14/04/2015
8.76
 5,097,900 8.76 8.94 8.71 1,613,210 8,800 30.7
13/04/2015
8.76
 1,486,590 8.76 8.85 8.62 619,850 9,960 11.6
10/04/2015
8.76
 3,852,170 8.71 8.89 8.66 1,010,790 2,000 19.2
09/04/2015
8.71
 2,454,430 8.53 8.71 8.48 477,610 39,440 8.2
08/04/2015
8.53
 910,500 8.48 8.57 8.43 455,400 0 8.4
07/04/2015
8.48
 2,636,680 8.20 8.48 8.16 706,190 20,000 12.4
06/04/2015
8.20
 569,590 8.20 8.25 8.16 326,390 0 5.8
03/04/2015
8.20
 1,450,020 8.25 8.30 8.16 331,000 0 5.9
02/04/2015
8.25
 1,271,640 7.97 8.25 7.97 560,850 2,000 9.9
01/04/2015
7.97
 1,268,780 8.11 8.16 7.97 713,020 29,890 11.9
31/03/2015
8.11
 1,169,760 7.97 8.20 7.88 661,960 100,000 9.9
30/03/2015
7.97
 1,263,880 8.16 8.20 7.97 615,100 0 10.7
27/03/2015
8.16
 1,477,530 8.20 8.30 8.11 304,370 40 5.4
26/03/2015
8.20
 2,105,980 8.02 8.30 7.93 830,730 0 14.8
25/03/2015
8.02
 1,102,480 7.93 8.11 7.88 520,200 274,100 4.2
24/03/2015
7.93
 2,786,500 7.97 7.97 7.70 520,200 274,100 4.2
23/03/2015
7.97
 1,769,900 8.25 8.34 7.93 490,000 200,000 5.2
20/03/2015
8.25
 1,173,340 8.16 8.30 8.11 307,510 0 5.4
19/03/2015
8.16
 1,820,330 8.30 8.39 8.11 331,000 360,000 -0.5
18/03/2015
8.30
 2,495,840 8.43 8.43 8.25 296,000 0 5.3
17/03/2015
8.43
 1,211,420 8.43 8.53 8.39 181,270 44,100 2.5
16/03/2015
8.43
 1,402,610 8.57 8.57 8.43 486,050 200,000 5.3
13/03/2015
8.57
 2,433,590 8.48 8.66 8.53 242,990 0 4.5
12/03/2015
8.48
 1,252,200 8.43 8.53 8.43 320,010 200,000 2.2
11/03/2015
8.43
 1,830,980 8.43 8.57 8.34 232,930 1,300 4.2
10/03/2015
8.43
 1,700,740 8.34 8.48 8.30 310,040 74,000 4.3
09/03/2015
8.34
 1,681,020 8.53 8.57 8.30 256,000 0 4.7
06/03/2015
8.53
 3,674,670 8.34 8.62 8.25 335,980 35,000 5.4
05/03/2015
8.34
 2,812,950 8.57 8.62 8.34 420,000 5,000 7.6
04/03/2015
8.57
 3,163,180 8.57 8.62 8.43 561,610 1,000 10.4
03/03/2015
8.57
 2,069,810 8.53 8.66 8.53 350,000 437,050 -1.6
02/03/2015
8.53
 2,321,900 8.57 8.62 8.43 470,000 0 8.7
27/02/2015
8.57
 2,068,430 8.71 8.80 8.53 409,790 272,780 2.6
26/02/2015
8.71
 2,272,350 8.53 8.76 8.53 58,970 35,130 0.4
25/02/2015
8.53
 6,844,330 8.53 8.85 8.48 1,070,960 150,000 17.3
24/02/2015
8.53
 2,604,540 8.20 8.57 8.30 388,700 100 7.1
13/02/2015
8.20
 2,237,110 8.20 8.34 8.07 871,000 4,580 15.4
12/02/2015
8.20
 2,683,000 8.34 8.39 8.07 541,000 1,000 9.7
11/02/2015
8.34
 2,092,460 8.25 8.39 8.16 798,920 75,000 13.0

Chính sách bảo mật | Điều khoản sử dụng |