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)
18/11/2025
35.53
 1,451,400 35.62 35.62 35.39 41,800 109,600 -2.6
17/11/2025
35.53
 1,422,700 35.48 35.67 35.44 34,400 66,100 -1.2
14/11/2025
35.48
 2,234,600 35.34 35.62 35.34 177,500 200,200 -0.9
13/11/2025
35.44
 1,942,700 35.39 35.58 35.16 103,800 573,900 -17.9
12/11/2025
35.39
 2,029,800 35.34 35.53 34.97 100,300 674,500 -21.8
11/11/2025
35.16
 2,393,800 34.79 35.30 34.79 181,500 72,800 4.1
10/11/2025
34.60
 2,337,400 34.70 35.16 34.51 97,900 891,600 -29.8
07/11/2025
34.70
 3,220,900 35.48 35.76 34.65 448,700 812,100 -14.1
06/11/2025
35.62
 2,392,700 35.81 35.99 35.48 106,200 625,900 -20.1
05/11/2025
35.76
 3,945,700 34.79 35.90 34.79 801,800 282,500 20.0
04/11/2025
35.07
 3,482,600 34.33 35.16 34.14 626,000 238,300 14.6
03/11/2025
34.33
 2,453,800 34.79 34.97 34.33 108,200 262,400 -5.8
31/10/2025
34.60
 2,380,000 35.16 35.16 34.60 72,500 633,000 -21.1
30/10/2025
35.07
 2,599,600 35.11 35.39 34.79 73,800 504,900 -16.3
29/10/2025
34.97
 3,204,200 34.70 35.07 34.51 99,600 350,900 -9.5
28/10/2025
34.33
 2,793,500 33.86 34.37 33.86 100,900 109,400 -0.3
27/10/2025
33.77
 2,062,600 34.19 34.42 33.77 116,800 229,500 -4.2
24/10/2025
34.14
 3,489,900 34.23 34.33 33.49 191,100 1,737,400 -56.4
23/10/2025
34.14
 2,708,600 34.23 34.65 34.09 173,600 1,155,000 -36.4
22/10/2025
34.42
 3,971,100 34.70 34.70 33.77 719,700 2,031,600 -48.4
21/10/2025
34.28
 4,500,300 33.82 34.70 33.82 736,700 544,900 7.1
20/10/2025
33.77
 7,393,700 36.04 36.13 33.77 234,000 1,848,900 -62.2
17/10/2025
36.13
 4,176,200 36.78 36.82 36.13 6,500 1,160,400 -45.4
16/10/2025
36.78
 3,801,100 36.41 36.78 36.27 627,400 568,600 2.3
15/10/2025
36.41
 4,329,400 36.73 37.15 36.41 192,300 1,196,500 -39.8
14/10/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
14/10/2025
36.64
 7,724,500 37.56 37.70 36.64 49,200 2,836,900 -111.5
13/10/2025
37.43
 4,326,200 37.52 37.65 37.29 92,200 486,400 -16.1
10/10/2025
37.70
 6,794,000 37.43 37.97 37.43 619,900 929,600 -12.8
09/10/2025
37.33
 4,346,900 37.11 37.47 36.97 0 0 0
08/10/2025
37.01
 4,602,600 37.43 37.43 36.83 438,600 1,243,500 -32.6
07/10/2025
37.06
 2,418,400 37.52 37.52 37.01 9,800 493,700 -19.6
06/10/2025
37.29
 3,058,100 36.88 37.43 36.65 420,000 708,200 -11.7
03/10/2025
36.42
 2,515,700 36.60 36.74 36.42 131,500 470,200 -13.5
02/10/2025
36.69
 2,735,400 36.74 37.24 36.60 239,200 604,400 -14.7
01/10/2025
36.65
 1,783,000 36.60 37.20 36.42 195,100 326,000 -5.3
30/09/2025
36.60
 3,683,900 36.79 37.11 36.24 286,500 478,400 -7.7
29/09/2025
36.88
 2,110,500 36.83 37.11 36.69 61,400 52,500 0.4
26/09/2025
37.11
 2,295,100 37.33 37.65 37.11 5,700 295,500 -11.8
25/09/2025
37.43
 2,009,200 37.65 37.65 37.33 10,500 369,000 -14.7
24/09/2025
37.70
 4,669,500 37.38 37.70 36.79 1,608,200 296,800 54.1
23/09/2025
37.38
 3,466,500 37.24 37.43 37.06 1,539,900 272,600 51.7
22/09/2025
37.52
 7,994,300 36.79 37.52 36.24 3,518,100 553,600 121.5
19/09/2025
36.42
 6,161,400 37.61 37.70 36.42 1,467,800 3,664,300 -87.0
18/09/2025
37.33
 4,684,500 37.52 37.93 37.11 22,100 950,300 -38.0
17/09/2025
37.52
 3,700,300 38.43 38.80 37.52 141,900 301,400 -6.6
16/09/2025
38.48
 7,340,200 38.89 39.07 38.43 1,851,900 749,900 46.8
15/09/2025
38.62
 7,330,300 37.56 38.62 37.56 2,585,200 218,400 98.8
12/09/2025
37.47
 3,319,500 37.33 37.75 37.33 340,200 19,600 13.1
11/09/2025
37.20
 5,782,600 37.33 37.33 36.46 278,500 495,500 -8.7
10/09/2025
37.24
 5,472,700 37.24 37.84 37.11 558,700 800,500 -9.8
09/09/2025
37.20
 4,248,700 37.20 37.52 36.92 251,900 323,800 -2.9
08/09/2025
37.20
 9,074,900 38.16 38.30 37.20 314,800 48,800 11.0
05/09/2025
38.39
 13,561,000 39.90 39.90 38.39 181,600 157,000 1.0
04/09/2025
39.71
 7,236,000 40.03 40.22 39.48 186,800 1,240,100 -45.7
03/09/2025
39.80
 11,349,700 39.44 40.17 38.48 133,900 1,474,200 -57.0
29/08/2025
39.21
 10,429,800 39.07 39.90 38.89 664,000 351,800 13.4
28/08/2025
38.89
 5,841,200 39.39 39.58 38.66 201,600 289,800 0
27/08/2025
39.16
 14,870,300 38.57 40.72 38.30 725,900 2,456,500 -74.7
26/08/2025
38.25
 11,173,900 37.52 38.30 37.11 606,200 2,528,500 -79.0
25/08/2025
37.52
 11,310,800 40.17 40.17 37.52 321,800 948,600 -27.3
22/08/2025
39.58
 22,730,700 38.80 41.27 38.39 1,529,600 1,006,900 22.4
21/08/2025
38.71
 17,322,300 37.52 38.98 37.43 2,638,900 439,700 92.2
20/08/2025
37.24
 14,543,200 37.52 38.30 36.24 1,153,300 1,165,800 -0.5
19/08/2025
37.38
 9,924,300 37.43 37.97 37.24 423,500 345,200 3.2
18/08/2025
37.33
 7,511,900 37.56 37.79 37.15 246,500 75,700 7.0
15/08/2025
37.52
 14,374,100 38.98 38.98 37.24 1,313,800 1,582,700 -11.6
14/08/2025
38.57
 15,166,900 38.07 39.03 37.65 320,100 731,500 -17.2
13/08/2025
37.84
 11,836,100 38.25 38.25 36.88 828,100 891,800 -2.9
12/08/2025
37.97
 15,346,900 37.06 38.39 37.01 2,052,900 1,084,000 39.3
11/08/2025
36.79
 11,391,300 36.60 37.15 36.24 598,500 636,400 -1.6
08/08/2025
36.33
 16,734,500 37.52 37.52 36.01 1,366,400 6,760,400 -216.1
07/08/2025
37.01
 12,283,900 36.33 37.06 36.14 835,600 373,400 18.4
06/08/2025
36.14
 6,984,500 35.69 36.51 35.64 1,189,600 384,800 31.6
05/08/2025
35.46
 28,540,100 35.14 36.79 34.96 5,767,900 2,173,700 140.2
04/08/2025
34.82
 4,467,900 34.04 35.00 34.04 465,200 55,300 15.5
01/08/2025
34.04
 7,122,300 34.63 35.05 33.95 395,900 2,187,800 -67.1
31/07/2025
34.63
 6,291,400 35.23 35.23 34.31 916,400 1,974,700 -40.1
30/07/2025
34.86
 9,305,000 34.22 35.50 34.13 503,500 388,300 4.5
29/07/2025
34.22
 15,396,400 36.28 36.28 34.22 692,900 3,559,500 -111.1
28/07/2025
36.05
 11,057,400 35.78 36.42 35.60 2,036,000 1,200,500 32.6
25/07/2025
35.55
 6,289,500 35.78 35.78 35.46 808,900 1,704,800 -34.8
24/07/2025
35.55
 10,953,100 35.69 36.28 35.41 1,549,300 1,700,300 -5.9
23/07/2025
35.41
 6,983,000 35.78 35.87 35.28 194,300 735,700 -21.1
22/07/2025
35.60
 10,824,300 34.82 35.96 34.77 707,900 194,500 19.7
21/07/2025
34.86
 6,201,500 35.18 35.37 34.82 130,600 1,272,900 -43.7
18/07/2025
35.09
 9,035,700 35.05 35.50 34.77 908,600 1,719,500 -31.0
17/07/2025
35.05
 5,679,300 35.50 35.50 34.91 295,000 1,035,200 -28.4
16/07/2025
35.14
 7,121,600 34.68 35.14 34.63 286,300 79,900 7.8
15/07/2025
34.86
 5,787,900 35.32 35.46 34.86 53,000 233,600 -6.9
14/07/2025
35.37
 8,309,600 35.23 36.01 35.05 1,377,200 1,558,400 -7.0
11/07/2025
35.05
 8,713,900 35.00 35.37 34.91 260,600 263,461 0
10/07/2025
35.00
 7,732,900 35.23 35.41 34.82 1,857,801 1,126,821 0
09/07/2025
34.96
 11,136,600 34.45 35.18 34.31 1,409,960 666,940 0
08/07/2025
34.31
 7,363,100 34.04 34.31 33.86 72,000 494,600 -15.8
07/07/2025
34.04
 11,238,100 33.54 34.04 33.54 1,039,600 1,483,000 -16.5
04/07/2025
33.45
 3,907,700 33.35 33.58 33.22 310,000 154,900 5.7
03/07/2025
33.22
 6,056,000 33.40 33.67 33.08 521,900 377,200 5.3
02/07/2025
33.31
 3,804,400 33.49 33.54 33.22 28,000 803,700 -28.3
01/07/2025
33.49
 7,013,400 33.26 33.72 33.17 947,000 1,079,800 -4.9
30/06/2025
33.22
 4,550,000 33.26 33.26 33.13 29,500 1,001,900 -35.3

Chính sách bảo mật | Điều khoản sử dụng |