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)
16/11/2015
11.11
 204,700 11.20 11.20 11.01 85,000 14,640 1.7
13/11/2015
11.20
 577,460 11.01 11.20 10.87 208,340 62,010 3.4
12/11/2015
11.01
 722,320 10.92 11.06 10.82 177,280 83,120 2.2
11/11/2015
10.92
 285,280 11.06 11.11 10.92 4,000 0 0.1
10/11/2015
11.06
 644,920 11.20 11.20 11.01 120,010 11,700 2.5
09/11/2015
11.20
 360,310 11.15 11.29 11.11 0 0 0
06/11/2015
11.15
 700,470 11.15 11.34 11.06 58,140 0 1.4
05/11/2015
11.15
 578,350 11.20 11.25 11.11 93,000 2,000 2.2
04/11/2015
11.20
 755,690 11.34 11.44 11.20 361,000 111,400 6.0
03/11/2015
11.34
 686,240 11.39 11.39 11.25 190,150 133,410 1.4
02/11/2015
11.39
 856,570 11.39 11.53 11.34 223,100 1,000 5.4
30/10/2015
11.39
 444,740 11.44 11.48 11.34 67,650 95,450 -0.7
29/10/2015
11.44
 729,800 11.34 11.48 11.34 130,470 0 3.2
28/10/2015
11.34
 583,210 11.53 11.58 11.34 12,000 130 0.3
27/10/2015
11.53
 759,540 11.48 11.63 11.48 20,000 2,000 0.4
26/10/2015
11.48
 743,780 11.63 11.67 11.48 268,030 1,000 6.6
23/10/2015
11.63
 1,075,700 11.39 11.67 11.48 120,200 10,080 2.7
22/10/2015
11.39
 312,420 11.34 11.53 11.25 62,960 72,470 -0.2
21/10/2015
11.34
 749,170 11.34 11.48 11.25 211,000 50,000 3.9
20/10/2015
11.34
 992,240 11.58 11.58 11.34 422,240 511,350 -2.1
19/10/2015
11.58
 589,810 11.58 11.63 11.48 127,760 13,000 2.8
16/10/2015
11.58
 1,057,440 11.53 11.67 11.48 54,420 318,430 -6.5
15/10/2015
11.53
 1,234,690 11.53 11.67 11.44 393,380 210,000 4.5
14/10/2015
11.53
 776,170 11.63 11.63 11.48 299,740 171,990 3.1
13/10/2015
11.63
 783,600 11.58 11.72 11.53 21,200 40,000 -0.5
12/10/2015
11.58
 1,027,720 11.53 11.77 11.44 364,550 41,000 8.0
09/10/2015
11.53
 1,805,900 11.44 11.77 11.44 365,000 0 9.0
08/10/2015
11.44
 894,920 11.34 11.58 11.34 350,790 8,000 8.3
07/10/2015
11.34
 764,870 11.63 11.72 11.34 47,200 92,000 -1.1
06/10/2015
11.63
 1,791,950 11.15 11.67 11.34 405,910 15,000 9.5
05/10/2015
11.15
 499,560 10.96 11.20 11.01 112,720 4,200 2.6
02/10/2015
10.96
 577,300 11.11 11.11 10.96 0 0 0
01/10/2015
11.11
 201,000 11.20 11.29 11.11 30,000 0 0.7
30/09/2015
11.20
 600,380 11.11 11.29 11.11 3,250 50,000 -1.1
29/09/2015
11.11
 1,326,250 11.11 11.15 10.92 218,290 50,070 3.9
28/09/2015
11.11
 825,810 11.34 11.34 11.11 30,150 70,000 -0.9
25/09/2015
11.34
 762,190 11.29 11.44 11.25 41,670 0 1.0
24/09/2015
11.29
 1,178,880 11.44 11.58 11.29 0 52,610 -1.3
23/09/2015
11.44
 2,326,020 11.63 11.63 11.25 178,000 209,000 -0.7
22/09/2015
11.63
 893,470 11.72 11.77 11.53 268,950 0 6.6
21/09/2015
11.72
 761,850 11.58 11.81 11.34 258,100 22,770 5.8
18/09/2015
11.58
 6,916,750 11.72 11.72 10.92 1,310,290 1,635,380 -6.7
17/09/2015
11.72
 68,170 12.57 12.57 11.72 51,000 48,070 0.1
16/09/2015
12.57
 130,560 13.47 13.47 12.57 0 0 0
15/09/2015
13.47
 9,105,340 12.62 13.47 13.14 6,709,210 1,244,000 155.2
14/09/2015
12.62
 1,337,100 11.81 12.62 12.62 0 20,000 -0.5
11/09/2015
11.81
 1,772,310 12.00 12.10 11.77 390,610 390,580 0.0
10/09/2015
12.00
 1,899,900 12.19 12.24 11.91 382,800 182,780 5.1
09/09/2015
12.19
 2,989,190 12.00 12.52 12.15 419,500 947,730 -13.7
08/09/2015
12.00
 4,291,870 11.25 12.00 11.25 1,312,770 277,150 25.9
07/09/2015
11.25
 2,195,310 10.87 11.48 11.06 484,060 20,000 11.0
04/09/2015
10.87
 916,910 11.01 11.11 10.87 425,520 0 9.9
03/09/2015
11.01
 1,626,640 11.15 11.15 10.82 562,850 565,000 -0.0
01/09/2015
11.15
 1,682,720 10.96 11.20 10.82 755,630 100,000 15.2
31/08/2015
10.96
 1,706,340 11.01 11.06 10.78 549,290 122,000 9.8
28/08/2015
11.01
 2,490,750 10.68 11.01 10.63 600,140 0 13.7
27/08/2015
10.68
 2,536,570 10.30 10.73 10.44 963,330 3,600 21.6
26/08/2015
10.30
 1,858,500 9.64 10.30 9.64 60,120 1,600 1.2
25/08/2015
9.64
 2,327,500 9.36 9.74 8.98 757,840 777,170 -0.4
24/08/2015
9.36
 3,840,300 10.02 10.02 9.36 1,049,710 25,000 20.4
21/08/2015
10.02
 2,601,620 10.11 10.11 9.45 363,100 239,500 2.6
20/08/2015
10.11
 1,138,910 10.40 10.44 10.02 409,910 300,000 2.4
19/08/2015
10.40
 1,307,770 10.40 10.63 9.97 238,310 256,400 -0.4
18/08/2015
10.40
 2,133,850 9.92 10.40 9.74 646,230 420,000 4.8
17/08/2015
9.92
 2,910,110 10.59 10.59 9.88 520,410 394,130 2.6
14/08/2015: Quyền mua cổ phiếu: 100/8.595329 Giá: 10 (Volume + 8.60%, Ratio=0.09)
14/08/2015
10.59
 1,208,870 10.38 10.78 10.35 210,490 81,810 2.9
13/08/2015
10.38
 2,592,400 10.79 10.79 10.38 374,570 385,500 -0.2
12/08/2015
10.79
 1,738,480 11.06 11.06 10.74 230,570 2,000 5.5
11/08/2015
11.06
 2,912,710 10.79 11.33 10.79 628,790 50,100 14.2
10/08/2015
10.79
 741,270 10.56 10.79 10.52 50,400 0 1.2
07/08/2015
10.56
 1,370,750 10.56 10.65 10.38 240,100 0 5.6
06/08/2015
10.56
 2,485,570 10.88 10.97 10.43 77,600 0 1.8
05/08/2015
10.88
 1,689,600 10.70 10.97 10.74 91,800 102,000 -0.2
04/08/2015
10.70
 3,000,080 11.24 11.29 10.65 138,990 12,000 3.1
03/08/2015
11.24
 3,550,470 11.51 11.51 10.97 337,130 0 8.4
31/07/2015
11.51
 1,560,060 11.69 11.92 11.51 2,500 48,840 -1.2
30/07/2015
11.69
 1,024,140 11.65 11.78 11.56 138,150 31,240 2.8
29/07/2015
11.65
 1,850,030 11.74 11.92 11.60 249,690 104,000 3.8
28/07/2015
11.74
 1,836,300 11.87 12.05 11.74 112,300 0 3.0
27/07/2015
11.87
 1,747,310 11.60 11.96 11.56 165,640 69,200 2.5
24/07/2015
11.60
 1,457,980 11.69 11.78 11.56 74,300 5,000 1.8
23/07/2015
11.69
 3,037,270 11.92 12.10 11.69 26,750 8,400 0.5
22/07/2015
11.92
 1,793,210 11.29 11.92 11.20 56,560 0 1.4
21/07/2015
11.29
 2,000,630 11.29 11.47 11.20 295,400 180,000 2.9
20/07/2015
11.29
 2,687,400 11.47 11.47 11.06 401,250 0 10.0
17/07/2015
11.47
 1,601,570 11.65 11.65 11.47 340 0 0.0
16/07/2015
11.65
 1,999,870 11.74 11.74 11.42 10,840 152,000 -3.6
15/07/2015
11.74
 2,917,830 11.92 12.14 11.65 730,790 5,000 19.2
14/07/2015
11.92
 3,092,980 11.65 12.14 11.51 28,000 6,200 0.6
13/07/2015
11.65
 2,417,630 11.60 11.83 11.38 146,360 84,240 1.6
10/07/2015
11.60
 3,914,560 11.42 11.69 11.42 76,400 170,000 -2.4
09/07/2015
11.42
 5,260,640 11.69 11.83 11.33 870,112 1,082,272 -5.3
08/07/2015
11.69
 4,433,040 12.05 12.37 11.33 101,920 88,270 0.3
07/07/2015
12.05
 3,130,440 11.42 12.19 11.15 461,500 77,990 9.8
06/07/2015
11.42
 2,877,760 11.11 11.56 11.15 307,500 215,300 2.3
03/07/2015
11.11
 2,702,600 10.56 11.29 10.61 176,370 84,700 2.3
02/07/2015
10.56
 4,039,430 9.89 10.56 9.84 543,630 75,800 10.7
01/07/2015
9.89
 1,437,650 9.98 10.07 9.80 357,500 87,970 5.9
30/06/2015
9.98
 2,042,130 10.02 10.25 9.93 1,061,610 23,710 23.2
29/06/2015
10.02
 2,151,360 9.71 10.07 9.57 699,290 18,500 14.8

Chính sách bảo mật | Điều khoản sử dụng |