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)
26/06/2015
9.71
 2,965,660 10.25 10.25 9.71 346,700 50,000 6.5
25/06/2015
10.25
 1,556,650 10.20 10.29 9.98 501,130 23,090 10.7
24/06/2015
10.20
 1,771,700 10.25 10.25 10.11 386,000 14,700 8.4
23/06/2015
10.25
 1,958,010 10.16 10.29 10.07 323,600 10 7.3
22/06/2015
10.16
 3,260,090 9.84 10.16 9.84 1,053,130 13,500 23.2
19/06/2015
9.84
 1,947,610 9.62 10.02 9.71 730,500 3,400 15.8
18/06/2015
9.62
 697,040 9.71 9.80 9.62 40 37,170 -0.8
17/06/2015
9.71
 1,396,270 9.71 9.80 9.53 200,000 0 4.3
16/06/2015
9.71
 1,682,910 9.93 10.11 9.71 260,000 0 5.8
15/06/2015
9.93
 2,040,050 9.57 9.93 9.57 135,000 0 2.9
12/06/2015
9.57
 1,291,230 9.66 9.75 9.53 0 35,000 -0.7
11/06/2015
9.66
 1,450,590 9.57 9.80 9.48 47,100 0 1.0
10/06/2015
9.57
 2,616,750 9.57 9.62 9.30 400 114,690 -2.4
09/06/2015
9.57
 3,117,630 9.84 9.93 9.48 3,090 483,770 -10.2
08/06/2015
9.84
 2,974,130 9.84 10.20 9.84 238,100 91,840 3.3
05/06/2015
9.84
 2,937,100 9.30 9.89 9.25 22,520 0 0.5
04/06/2015
9.30
 2,761,430 9.30 9.53 9.21 200 140 0.0
03/06/2015
9.30
 1,709,380 9.30 9.57 9.12 2,470 285,470 -5.8
02/06/2015
9.30
 3,699,620 9.44 9.89 9.25 210,600 361,590 -3.1
01/06/2015
9.44
 2,520,640 9.12 9.75 8.98 105,020 24,410 1.7
29/05/2015
9.12
 2,213,330 9.16 9.34 9.03 137,900 10,420 2.6
28/05/2015
9.16
 3,016,040 8.80 9.34 8.76 175,810 20,100 3.1
27/05/2015
8.80
 2,260,150 8.67 8.98 8.58 358,370 70,140 5.6
26/05/2015
8.67
 2,855,890 8.40 8.71 8.35 363,260 18,000 6.6
25/05/2015
8.40
 1,170,460 8.26 8.44 8.22 78,790 8,000 1.3
22/05/2015
8.26
 1,889,170 8.04 8.31 8.04 160,130 20,000 2.6
21/05/2015
8.04
 984,730 8.04 8.17 8.04 3,000 0 0.1
20/05/2015
8.04
 1,103,900 7.81 8.08 7.81 84,090 5,000 1.4
19/05/2015
7.81
 481,540 7.72 7.86 7.72 263,900 5,000 4.5
18/05/2015
7.72
 677,080 7.81 7.86 7.67 200,100 70,000 2.2
15/05/2015
7.81
 1,013,200 7.90 7.99 7.81 127,680 350,690 -3.9
14/05/2015
7.90
 804,260 7.81 7.99 7.72 403,320 0 7.0
13/05/2015
7.81
 1,621,480 7.90 7.95 7.67 637,260 315,000 5.6
12/05/2015
7.90
 1,428,100 7.99 8.04 7.72 253,960 630,000 -6.5
11/05/2015
7.99
 465,380 8.08 8.13 7.99 99,220 0 1.8
08/05/2015: Cổ tức tiền mặt tỉ lệ: 10.2%
08/05/2015
8.08
 1,376,640 7.85 8.13 7.90 198,000 0 3.5
07/05/2015
7.85
 771,260 7.59 7.89 7.51 348,730 800 6.3
06/05/2015
7.59
 761,530 7.68 7.76 7.51 150,060 0 2.7
05/05/2015
7.68
 1,981,420 7.46 7.72 7.29 510,200 0 9.0
04/05/2015
7.46
 1,881,900 8.02 8.02 7.46 204,240 79,000 2.3
27/04/2015
8.02
 950,380 8.10 8.19 8.02 20 0 0.0
24/04/2015
8.10
 684,920 7.93 8.10 7.97 430,780 0 8.1
23/04/2015
7.93
 1,127,420 7.93 8.02 7.85 412,200 61,950 6.5
22/04/2015
7.93
 2,705,440 8.02 8.10 7.85 741,200 56,190 12.8
21/04/2015
8.02
 2,204,810 8.14 8.23 8.02 540,920 0 10.3
20/04/2015
8.14
 1,284,590 8.23 8.23 8.10 421,870 120,000 5.8
17/04/2015
8.23
 2,686,790 8.36 8.44 8.23 368,180 230,000 2.7
16/04/2015
8.36
 4,920,810 8.10 8.40 8.10 1,075,250 15,100 20.3
15/04/2015
8.10
 2,069,480 8.10 8.14 8.02 752,810 0 14.3
14/04/2015
8.10
 5,097,900 8.10 8.27 8.06 1,613,210 8,800 30.7
13/04/2015
8.10
 1,486,590 8.10 8.19 7.97 619,850 9,960 11.6
10/04/2015
8.10
 3,852,170 8.06 8.23 8.02 1,010,790 2,000 19.2
09/04/2015
8.06
 2,454,430 7.89 8.06 7.85 477,610 39,440 8.2
08/04/2015
7.89
 910,500 7.85 7.93 7.80 455,400 0 8.4
07/04/2015
7.85
 2,636,680 7.59 7.85 7.55 706,190 20,000 12.4
06/04/2015
7.59
 569,590 7.59 7.63 7.55 326,390 0 5.8
03/04/2015
7.59
 1,450,020 7.63 7.68 7.55 331,000 0 5.9
02/04/2015
7.63
 1,271,640 7.38 7.63 7.38 560,850 2,000 9.9
01/04/2015
7.38
 1,268,780 7.51 7.55 7.38 713,020 29,890 11.9
31/03/2015
7.51
 1,169,760 7.38 7.59 7.29 661,960 100,000 9.9
30/03/2015
7.38
 1,263,880 7.55 7.59 7.38 615,100 0 10.7
27/03/2015
7.55
 1,477,530 7.59 7.68 7.51 304,370 40 5.4
26/03/2015
7.59
 2,105,980 7.42 7.68 7.33 830,730 0 14.8
25/03/2015
7.42
 1,102,480 7.33 7.51 7.29 520,200 274,100 4.2
24/03/2015
7.33
 2,786,500 7.38 7.38 7.12 520,200 274,100 4.2
23/03/2015
7.38
 1,769,900 7.63 7.72 7.33 490,000 200,000 5.2
20/03/2015
7.63
 1,173,340 7.55 7.68 7.51 307,510 0 5.4
19/03/2015
7.55
 1,820,330 7.68 7.76 7.51 331,000 360,000 -0.5
18/03/2015
7.68
 2,495,840 7.80 7.80 7.63 296,000 0 5.3
17/03/2015
7.80
 1,211,420 7.80 7.89 7.76 181,270 44,100 2.5
16/03/2015
7.80
 1,402,610 7.93 7.93 7.80 486,050 200,000 5.3
13/03/2015
7.93
 2,433,590 7.85 8.02 7.89 242,990 0 4.5
12/03/2015
7.85
 1,252,200 7.80 7.89 7.80 320,010 200,000 2.2
11/03/2015
7.80
 1,830,980 7.80 7.93 7.72 232,930 1,300 4.2
10/03/2015
7.80
 1,700,740 7.72 7.85 7.68 310,040 74,000 4.3
09/03/2015
7.72
 1,681,020 7.89 7.93 7.68 256,000 0 4.7
06/03/2015
7.89
 3,674,670 7.72 7.97 7.63 335,980 35,000 5.4
05/03/2015
7.72
 2,812,950 7.93 7.97 7.72 420,000 5,000 7.6
04/03/2015
7.93
 3,163,180 7.93 7.97 7.80 561,610 1,000 10.4
03/03/2015
7.93
 2,069,810 7.89 8.02 7.89 350,000 437,050 -1.6
02/03/2015
7.89
 2,321,900 7.93 7.97 7.80 470,000 0 8.7
27/02/2015
7.93
 2,068,430 8.06 8.14 7.89 409,790 272,780 2.6
26/02/2015
8.06
 2,272,350 7.89 8.10 7.89 58,970 35,130 0.4
25/02/2015
7.89
 6,844,330 7.89 8.19 7.85 1,070,960 150,000 17.3
24/02/2015
7.89
 2,604,540 7.59 7.93 7.68 388,700 100 7.1
13/02/2015
7.59
 2,237,110 7.59 7.72 7.46 871,000 4,580 15.4
12/02/2015
7.59
 2,683,000 7.72 7.76 7.46 541,000 1,000 9.7
11/02/2015
7.72
 2,092,460 7.63 7.76 7.55 798,920 75,000 13.0
10/02/2015
7.63
 3,685,400 7.38 7.72 7.51 452,070 98,750 6.3
09/02/2015
7.38
 4,540,560 7.42 7.55 7.29 1,357,570 15,000 23.4
06/02/2015
7.42
 2,719,610 6.99 7.42 6.95 892,880 25,200 14.6
05/02/2015
6.99
 1,889,090 6.69 7.04 6.74 40,000 264,000 -3.6
04/02/2015
6.69
 4,557,400 6.82 6.82 6.44 1,000 23,000 -0.3
03/02/2015
6.82
 4,755,860 7.33 7.46 6.82 40,250 510,500 -8.0
02/02/2015
7.33
 2,416,500 7.46 7.55 7.33 4,000 0 0.1
30/01/2015
7.46
 4,223,660 7.76 7.76 7.42 6,180 91,000 -1.5
29/01/2015
7.76
 4,488,270 7.93 8.02 7.63 634,900 3,450 11.6
28/01/2015
7.93
 7,664,440 7.42 7.93 7.42 403,500 332,360 1.4
27/01/2015
7.42
 6,307,270 7.42 7.68 7.29 131,270 20,270 1.9
26/01/2015
7.42
 2,805,130 7.42 7.51 7.33 42,270 100 0.7

Chính sách bảo mật | Điều khoản sử dụng |