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)
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
23/12/2014
6.04
 146,840 6.04 6.08 5.99 36,770 0 0.5
22/12/2014
6.04
 364,470 5.95 6.08 5.95 288,650 0 3.8
19/12/2014
5.95
 51,430 5.95 5.99 5.85 27,280 0 0.3
18/12/2014
5.95
 72,360 5.85 5.95 5.85 30,000 6,650 0.3
17/12/2014
5.85
 373,740 5.95 5.99 5.76 22,000 6,050 0.2
16/12/2014
5.95
 197,950 6.04 6.04 5.95 1,790 0 0.0
15/12/2014
6.04
 124,110 6.04 6.08 6.04 28,740 2,630 0.3
12/12/2014
6.04
 188,780 6.04 6.13 6.04 74,570 0 1.0
11/12/2014
6.04
 310,500 5.99 6.08 5.95 120,000 10,250 1.4
10/12/2014
5.99
 458,660 5.95 6.08 5.85 163,500 96,910 0.9
09/12/2014
5.95
 428,590 6.08 6.08 5.90 0 1,670 -0.0
08/12/2014
6.08
 220,750 6.18 6.18 6.08 3,000 0 0.0
05/12/2014
6.18
 434,010 6.13 6.22 6.08 140,000 50,020 1.2
04/12/2014
6.13
 801,550 6.04 6.27 5.99 0 131,800 -1.8
03/12/2014
6.04
 213,520 6.04 6.04 5.95 100,000 0 1.3
02/12/2014
6.04
 495,640 5.95 6.04 5.85 280,000 1,000 3.6
01/12/2014
5.95
 97,520 5.85 5.95 5.85 43,860 0 0.6
28/11/2014
5.85
 188,610 5.85 5.90 5.85 40,000 500 0.5
27/11/2014
5.85
 361,890 5.90 5.90 5.81 3,200 0 0.0
26/11/2014
5.90
 274,110 5.95 5.99 5.90 117,900 95,740 0.3
25/11/2014
5.95
 150,970 5.95 5.99 5.95 29,030 30,160 -0.0
24/11/2014
5.95
 202,960 5.99 5.99 5.90 5,000 0 0.1
21/11/2014
5.99
 347,440 5.99 6.04 5.99 201,090 0 2.6
20/11/2014
5.99
 140,250 6.04 6.04 5.99 14,000 0 0.2
19/11/2014
6.04
 104,150 6.04 6.04 5.99 0 1,730 -0.0
18/11/2014
6.04
 244,260 6.08 6.08 5.99 74,090 0 1.0
17/11/2014
6.08
 258,110 5.99 6.08 5.99 3,800 0 0.0
14/11/2014
5.99
 223,700 6.08 6.08 5.99 63,220 37,340 0.3
13/11/2014
6.08
 139,390 5.99 6.08 5.99 0 0 0
12/11/2014
5.99
 124,110 5.99 6.04 5.99 14,800 1,250 0.2
11/11/2014
5.99
 116,250 6.04 6.08 5.99 24,410 9,600 0.2
10/11/2014
6.04
 113,490 6.04 6.08 6.04 57,880 0 0.8
07/11/2014
6.04
 148,180 6.04 6.08 5.99 63,870 0 0.8
06/11/2014
6.04
 237,440 5.95 6.08 5.99 50,830 6,000 0.6
05/11/2014
5.95
 133,390 5.99 6.04 5.95 28,000 0 0.4
04/11/2014
5.99
 109,060 6.08 6.08 5.99 0 0 0
03/11/2014
6.08
 419,180 6.22 6.22 6.08 1,000 0 0.0
31/10/2014
6.22
 372,750 5.90 6.22 5.85 197,990 1,000 2.6
30/10/2014
5.90
 69,700 5.90 5.95 5.85 0 0 0
29/10/2014
5.90
 189,190 5.85 5.95 5.85 30,000 0 0.4
28/10/2014
5.85
 299,750 5.81 5.85 5.81 15,100 0 0.0
27/10/2014
5.81
 353,810 5.99 5.99 5.81 200 0 0.0
24/10/2014
5.99
 127,540 6.04 6.08 5.99 0 0 0
23/10/2014
6.04
 311,540 6.08 6.08 5.99 91,070 0 1.2
22/10/2014
6.08
 159,840 6.08 6.13 6.04 31,000 0 0.4
21/10/2014
6.08
 155,550 6.08 6.08 6.04 40,910 0 0.5
20/10/2014
6.08
 100,900 6.04 6.08 5.99 4,000 0 0.1
17/10/2014
6.04
 414,390 6.04 6.08 5.95 0 0 0
16/10/2014
6.04
 221,660 6.13 6.18 6.04 0 0 0
15/10/2014
6.13
 272,660 6.13 6.18 6.08 10,550 48,230 -0.5
14/10/2014
6.13
 257,940 6.22 6.27 6.13 1,600 0 0.0
13/10/2014
6.22
 302,560 6.27 6.31 6.18 0 6,400 -0.1
10/10/2014
6.27
 423,660 6.31 6.31 6.27 21,300 0 0.3
09/10/2014
6.31
 433,470 6.31 6.36 6.27 43,000 1,000 0.6
08/10/2014
6.31
 669,460 6.36 6.36 6.27 55,100 0 0.8
07/10/2014
6.36
 258,270 6.41 6.41 6.36 50,000 0 0.7
06/10/2014
6.41
 288,640 6.41 6.41 6.36 1,500 0 0.0
03/10/2014
6.41
 108,820 6.41 6.45 6.36 0 0 0
02/10/2014
6.41
 343,140 6.36 6.41 6.36 75,540 0 1.1
01/10/2014
6.36
 250,860 6.36 6.41 6.36 24,120 12,500 0.2
30/09/2014
6.36
 230,550 6.41 6.41 6.31 84,000 0 1.2
29/09/2014
6.41
 368,070 6.36 6.45 6.36 263,640 500 3.7
26/09/2014
6.36
 97,740 6.41 6.45 6.36 38,270 0 0.5
25/09/2014
6.41
 335,400 6.31 6.45 6.31 152,550 36,000 1.6
24/09/2014
6.31
 206,180 6.36 6.41 6.31 0 19,290 -0.3
23/09/2014
6.36
 269,030 6.36 6.41 6.31 47,370 0 0.7
22/09/2014
6.36
 354,320 6.41 6.45 6.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |