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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |