Ngân hàng TMCP Đầu tư và Phát triển Việt Nam (bid)

43.55
-0.85
(-1.91%)
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
(2026-02-04) 		-8.60 -16.23% 152,841,300 -3,857,700 -201.2
43.55
53
43.55
2 tháng
(2026-01-05) 		5.95 15.47% 464,819,100 9,619,600 414.4
38.45
55
43.55
3 tháng
(2025-12-08) 		6.90 18.40% 507,037,600 9,391,600 409.7
37
55
43.55
6 tháng
(2025-09-08) 		4.20 10.44% 728,238,200 -3,936,000 -86.6
36.50
55
43.55
12 tháng
(2025-03-11) 		3.46 8.44% 1,482,962,200 -26,549,784 -1,242.1
32.09
55
43.55
24 tháng
(2024-03-18) 		1.90 4.46% 2,056,755,500 -60,397,324 -2,834.7
32.09
55
43.55
36 tháng
(2023-03-22) 		10.96 32.79% 2,371,614,800 -60,980,059 -2,850.7
29.01
55
43.55
60 tháng
(2021-04-01) 		19.17 75.99% 3,477,901,400 -45,508,909 -2,202.8
20.67
55
43.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2014
6.41
 225,530 6.41 6.45 6.36 0 920 -0.0
18/09/2014
6.41
 221,490 6.41 6.45 6.36 62,500 200 0.9
17/09/2014
6.41
 434,550 6.41 6.45 6.36 50,000 0 0.7
16/09/2014
6.41
 473,890 6.45 6.45 6.36 0 18,800 -0.3
15/09/2014
6.45
 392,500 6.50 6.54 6.41 0 0 0
12/09/2014
6.50
 250,500 6.50 6.54 6.45 7,500 0 0.1
11/09/2014
6.50
 209,860 6.50 6.54 6.45 3,000 33,400 -0.4
10/09/2014
6.50
 252,240 6.54 6.54 6.45 0 0 0
09/09/2014
6.54
 399,870 6.54 6.59 6.45 141,980 3,900 2.0
08/09/2014
6.54
 846,120 6.64 6.64 6.54 1,000 0 0.0
05/09/2014
6.64
 739,480 6.68 6.68 6.54 0 0 0
04/09/2014
6.68
 390,050 6.77 6.82 6.64 49,870 0 0.7
03/09/2014
6.77
 593,880 6.87 6.96 6.73 8,800 0 0.1
29/08/2014
6.87
 2,090,500 6.45 6.87 6.41 1,303,180 0 18.9
28/08/2014
6.45
 202,330 6.41 6.45 6.41 5,000 0 0.1
27/08/2014
6.41
 227,180 6.50 6.50 6.41 17,000 41,930 -0.3
26/08/2014
6.50
 367,320 6.41 6.50 6.41 130,000 0 1.8
25/08/2014
6.41
 313,870 6.41 6.45 6.41 0 0 0
22/08/2014
6.41
 585,500 6.54 6.54 6.41 0 0 0
21/08/2014
6.54
 475,540 6.45 6.54 6.41 350,500 0 4.9
20/08/2014
6.45
 370,800 6.41 6.45 6.41 126,270 0 1.8
19/08/2014
6.41
 343,930 6.41 6.45 6.41 0 0 0
18/08/2014
6.41
 721,730 6.54 6.54 6.36 0 0 0
15/08/2014
6.54
 202,100 6.59 6.64 6.54 5,100 10,520 -0.1
14/08/2014
6.59
 261,390 6.68 6.73 6.59 0 42,000 -0.6
13/08/2014
6.68
 329,460 6.64 6.68 6.54 0 0 0
12/08/2014
6.64
 252,780 6.68 6.68 6.59 0 40 -0.0
11/08/2014
6.68
 256,040 6.82 6.82 6.68 10,000 12,000 -0.0
08/08/2014: Cổ tức tiền mặt tỉ lệ: 8.5%
08/08/2014
6.82
 899,050 6.80 6.91 6.73 1,000 0 0.0
07/08/2014
6.80
 603,770 6.80 6.84 6.75 208,700 0 3.2
06/08/2014
6.80
 278,630 6.84 6.84 6.75 60 0 0.0
05/08/2014
6.84
 730,130 6.84 6.89 6.80 213,870 20 3.4
04/08/2014
6.84
 1,466,890 6.67 6.89 6.67 455,660 1,000 7.1
01/08/2014
6.67
 406,370 6.62 6.71 6.62 10,000 0 0.2
31/07/2014
6.62
 356,880 6.62 6.67 6.58 20 0 0.0
30/07/2014
6.62
 1,349,570 6.58 6.71 6.54 100 0 0.0
29/07/2014
6.58
 242,380 6.67 6.71 6.58 2,000 0 0.0
28/07/2014
6.67
 450,520 6.67 6.71 6.58 104,000 2,230 1.5
25/07/2014
6.67
 1,736,770 6.45 6.84 6.45 56,670 0 0.9
24/07/2014
6.45
 185,940 6.41 6.49 6.41 29,650 0 0.4
23/07/2014
6.41
 142,650 6.45 6.49 6.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |