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)
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
10/02/2015
8.25
 3,685,400 7.97 8.34 8.11 452,070 98,750 6.3
09/02/2015
7.97
 4,540,560 8.02 8.16 7.88 1,357,570 15,000 23.4
06/02/2015
8.02
 2,719,610 7.56 8.02 7.51 892,880 25,200 14.6
05/02/2015
7.56
 1,889,090 7.24 7.60 7.28 40,000 264,000 -3.6
04/02/2015
7.24
 4,557,400 7.37 7.37 6.96 1,000 23,000 -0.3
03/02/2015
7.37
 4,755,860 7.93 8.07 7.37 40,250 510,500 -8.0
02/02/2015
7.93
 2,416,500 8.07 8.16 7.93 4,000 0 0.1
30/01/2015
8.07
 4,223,660 8.39 8.39 8.02 6,180 91,000 -1.5
29/01/2015
8.39
 4,488,270 8.57 8.66 8.25 634,900 3,450 11.6
28/01/2015
8.57
 7,664,440 8.02 8.57 8.02 403,500 332,360 1.4
27/01/2015
8.02
 6,307,270 8.02 8.30 7.88 131,270 20,270 1.9
26/01/2015
8.02
 2,805,130 8.02 8.11 7.93 42,270 100 0.7
23/01/2015
8.02
 5,685,560 7.70 8.16 7.88 42,500 136,010 -1.6
22/01/2015
7.70
 4,915,010 7.24 7.70 7.10 130,000 462,500 -5.3
21/01/2015
7.24
 1,726,690 7.47 7.51 7.24 26,000 210,000 -2.9
20/01/2015
7.47
 1,468,560 7.56 7.56 7.37 41,120 17,500 0.4
19/01/2015
7.56
 3,218,140 7.47 7.74 7.47 10,090 215,300 -3.4
16/01/2015
7.47
 2,253,150 7.56 7.70 7.47 3,690 177,820 -2.9
15/01/2015
7.56
 3,854,730 7.51 7.79 7.51 20 30,000 -0.5
14/01/2015
7.51
 3,626,720 7.56 7.79 7.33 91,100 22,000 1.1
13/01/2015
7.56
 4,239,540 7.14 7.60 7.19 975,530 51,100 15.1
12/01/2015
7.14
 3,509,140 6.68 7.14 6.87 620,000 21,100 9.3
09/01/2015
6.68
 3,291,280 6.27 6.68 6.27 4,000 6,450 -0.0
08/01/2015
6.27
 798,240 6.27 6.36 6.18 141,760 0 1.9
07/01/2015
6.27
 830,630 6.08 6.27 6.04 16,000 0 0.2
06/01/2015
6.08
 403,170 5.95 6.13 5.90 200 400 -0.0
05/01/2015
5.95
 66,380 5.85 5.99 5.95 0 0 0
31/12/2014
5.85
 214,120 5.95 6.04 5.85 0 0 0
30/12/2014
5.95
 128,410 5.85 5.95 5.85 0 0 0
29/12/2014
5.85
 86,380 5.90 5.99 5.85 5,000 5,000 -0.0
26/12/2014
5.90
 84,170 5.99 5.99 5.90 2,650 0 0.0
25/12/2014
5.99
 102,730 5.99 5.99 5.90 0 500 -0.0
24/12/2014
5.99
 92,620 6.04 6.04 5.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |