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

41.05
-0.35
(-0.85%)
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
(2026-05-13) 		-1.40 -3.27% 151,313,600 -510,856 0
41
45.30
41.05
2 tháng
(2026-04-13) 		1.05 2.60% 296,626,200 -7,973,600 0
40.10
45.30
41.05
3 tháng
(2026-03-16) 		1.10 2.73% 461,017,100 -39,608,511 -1,094.3
38.45
45.30
41.05
6 tháng
(2025-12-15) 		4.40 11.89% 1,004,317,900 -33,282,611 -818.4
37
55
41.05
12 tháng
(2025-06-17) 		5.89 16.60% 1,763,141,900 -64,395,872 -2,059.8
35.26
55
41.05
24 tháng
(2024-06-24) 		4.62 12.56% 2,448,679,300 -90,112,214 -3,387.6
32.09
55
41.05
36 tháng
(2023-06-28) 		8.51 25.86% 2,826,223,300 -98,921,769 -3,853.3
29.01
55
41.05
60 tháng
(2021-07-08) 		15.11 57.47% 3,699,350,800 -75,055,720 -2,860.7
20.67
55
41.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
40.25
 14,543,200 40.55 41.39 39.16 1,153,300 1,165,800 -0.5
19/08/2025
40.40
 9,924,300 40.45 41.04 40.25 423,500 345,200 3.2
18/08/2025
40.35
 7,511,900 40.60 40.85 40.15 246,500 75,700 7.0
15/08/2025
40.55
 14,374,100 42.13 42.13 40.25 1,313,800 1,582,700 -11.6
14/08/2025
41.69
 15,166,900 41.14 42.18 40.70 320,100 731,500 -17.2
13/08/2025
40.90
 11,836,100 41.34 41.34 39.86 828,100 891,800 -2.9
12/08/2025
41.04
 15,346,900 40.05 41.49 40.01 2,052,900 1,084,000 39.3
11/08/2025
39.76
 11,391,300 39.56 40.15 39.16 598,500 636,400 -1.6
08/08/2025
39.26
 16,734,500 40.55 40.55 38.92 1,366,400 6,760,400 -216.1
07/08/2025
40.01
 12,283,900 39.26 40.05 39.07 835,600 373,400 18.4
06/08/2025
39.07
 6,984,500 38.57 39.46 38.52 1,189,600 384,800 31.6
05/08/2025
38.32
 28,540,100 37.98 39.76 37.78 5,767,900 2,173,700 140.2
04/08/2025
37.63
 4,467,900 36.79 37.83 36.79 465,200 55,300 15.5
01/08/2025
36.79
 7,122,300 37.43 37.88 36.69 395,900 2,187,800 -67.1
31/07/2025
37.43
 6,291,400 38.08 38.08 37.09 916,400 1,974,700 -40.1
30/07/2025
37.68
 9,305,000 36.99 38.37 36.89 503,500 388,300 4.5
29/07/2025
36.99
 15,396,400 39.21 39.21 36.99 692,900 3,559,500 -111.1
28/07/2025
38.97
 11,057,400 38.67 39.36 38.47 2,036,000 1,200,500 32.6
25/07/2025
38.42
 6,289,500 38.67 38.67 38.32 808,900 1,704,800 -34.8
24/07/2025
38.42
 10,953,100 38.57 39.21 38.27 1,549,300 1,700,300 -5.9
23/07/2025
38.27
 6,983,000 38.67 38.77 38.13 194,300 735,700 -21.1
22/07/2025
38.47
 10,824,300 37.63 38.87 37.58 707,900 194,500 19.7
21/07/2025
37.68
 6,201,500 38.03 38.22 37.63 130,600 1,272,900 -43.7
18/07/2025
37.93
 9,035,700 37.88 38.37 37.58 908,600 1,719,500 -31.0
17/07/2025
37.88
 5,679,300 38.37 38.37 37.73 295,000 1,035,200 -28.4
16/07/2025
37.98
 7,121,600 37.48 37.98 37.43 286,300 79,900 7.8
15/07/2025
37.68
 5,787,900 38.18 38.32 37.68 53,000 233,600 -6.9
14/07/2025
38.22
 8,309,600 38.08 38.92 37.88 1,377,200 1,558,400 -7.0
11/07/2025
37.88
 8,713,900 37.83 38.22 37.73 260,600 263,461 0
10/07/2025
37.83
 7,732,900 38.08 38.27 37.63 1,857,801 1,126,821 0
09/07/2025
37.78
 11,136,600 37.24 38.03 37.09 1,409,960 666,940 0
08/07/2025
37.09
 7,363,100 36.79 37.09 36.59 72,000 494,600 -15.8
07/07/2025
36.79
 11,238,100 36.25 36.79 36.25 1,039,600 1,483,000 -16.5
04/07/2025
36.15
 3,907,700 36.05 36.30 35.90 310,000 154,900 5.7
03/07/2025
35.90
 6,056,000 36.10 36.40 35.75 521,900 377,200 5.3
02/07/2025
36.00
 3,804,400 36.20 36.25 35.90 28,000 803,700 -28.3
01/07/2025
36.20
 7,013,400 35.95 36.44 35.85 947,000 1,079,800 -4.9
30/06/2025
35.90
 4,550,000 35.95 35.95 35.80 29,500 1,001,900 -35.3
27/06/2025
35.70
 8,298,600 35.31 36.25 35.31 1,313,700 1,311,200 0.1
26/06/2025
35.31
 2,340,200 35.51 35.55 35.21 166,900 257,600 -3.3
25/06/2025
35.46
 3,395,300 35.65 35.85 35.46 26,500 381,100 -12.8
24/06/2025
35.60
 4,416,300 35.65 35.80 35.31 362,800 1,049,900 -24.7
23/06/2025
35.46
 2,289,600 35.26 35.60 35.16 3,100 123,400 -4.3
20/06/2025
35.60
 5,982,300 35.41 36.00 35.41 792,400 1,128,700 -12.1
19/06/2025
35.41
 1,873,000 35.31 35.51 35.11 87,200 306,500 -7.8
18/06/2025
35.26
 2,595,800 35.51 35.65 35.21 64,000 122,300 -2.1
17/06/2025
35.51
 3,745,800 35.60 35.80 35.46 55,500 391,500 -12.1
16/06/2025
35.46
 2,707,600 35.16 35.51 35.06 133,900 593,100 -16.4
13/06/2025
35.16
 6,320,900 34.66 35.85 34.62 103,000 369,100 -9.5
12/06/2025
34.91
 1,416,400 34.71 35.01 34.71 107,400 225,800 -4.2
11/06/2025
34.66
 1,236,800 34.91 35.01 34.62 54,100 482,600 -15.0
10/06/2025
34.81
 1,865,600 34.86 35.06 34.81 38,100 405,200 -12.9
09/06/2025
34.86
 1,659,900 34.86 34.96 34.62 12,500 64,000 -1.8
06/06/2025
34.86
 2,792,100 35.11 35.26 34.81 17,900 106,100 -3.1
05/06/2025
35.11
 3,302,200 35.51 35.51 35.06 37,400 194,900 -5.6
04/06/2025
35.36
 3,010,300 35.60 35.70 35.26 8,600 1,012,100 -35.9
03/06/2025
35.51
 2,729,300 35.51 35.75 35.41 29,000 31,200 -0.1
02/06/2025
35.31
 2,796,500 35.41 35.46 35.11 14,700 160,600 -5.2
30/05/2025
35.60
 2,334,100 36.00 36.00 35.41 11,900 183,500 -6.2
29/05/2025
36.05
 3,029,800 36.10 36.10 35.70 125,800 113,400 0.5
28/05/2025
36.10
 4,671,900 36.54 36.54 35.65 300,900 744,400 -16.1
27/05/2025
35.90
 3,546,900 35.60 36.00 35.41 164,400 722,200 -20.1
26/05/2025
35.46
 2,512,800 35.46 35.51 34.62 183,000 443,800 -9.3
23/05/2025
35.46
 3,338,100 35.60 35.60 35.11 360,500 513,800 -5.4
22/05/2025
35.60
 3,481,000 35.80 35.80 35.46 660,800 186,890 0
21/05/2025
35.80
 3,685,900 35.95 36.44 35.60 113,400 617,400 -18.3
20/05/2025
35.80
 4,650,500 35.85 36.00 35.46 244,400 185,400 2.1
19/05/2025
35.80
 2,742,800 36.10 36.15 35.70 235,800 253,437 0
16/05/2025
36.20
 5,773,600 36.99 37.04 36.15 553,720 501,401 0
15/05/2025
36.99
 6,223,800 37.09 37.29 36.74 2,704,892 244,420 0
14/05/2025
37.04
 11,855,500 35.55 37.09 35.51 4,375,160 565,400 0
13/05/2025
35.41
 6,592,100 35.06 35.41 34.91 851,800 1,593,300 0
12/05/2025
34.86
 3,137,300 34.71 34.91 34.62 281,900 704,100 0
09/05/2025
34.71
 3,058,100 35.16 35.31 34.71 87,300 513,700 0
08/05/2025
35.06
 4,666,200 34.52 35.16 34.32 1,059,300 179,200 0
07/05/2025
34.27
 1,716,600 34.42 34.47 34.22 316,300 210,500 0
06/05/2025
34.57
 2,972,100 34.52 34.81 34.17 483,800 518,600 0
05/05/2025
34.47
 1,834,700 34.27 34.47 33.92 439,300 18,000 0
29/04/2025
34.17
 2,440,200 34.22 34.37 33.97 294,800 400,200 -3.7
28/04/2025
34.17
 3,320,200 34.91 34.91 34.02 34,704 1,521,144 -51.5
25/04/2025
34.62
 2,684,500 34.91 35.01 34.62 275,600 610,000 -11.7
24/04/2025
35.06
 2,028,700 34.96 35.06 34.52 513,000 81,359 15.2
23/04/2025
34.96
 1,849,600 35.36 35.36 34.62 106,900 526,200 -14.7
22/04/2025
34.71
 3,599,300 34.76 34.81 32.44 550,500 553,971 -0.3
21/04/2025
34.86
 2,105,600 35.55 35.60 34.71 138,400 154,600 -0.6
18/04/2025
35.55
 3,477,600 35.80 35.85 35.46 290,000 1,604,384 -47.3
17/04/2025
35.46
 3,126,800 34.81 35.46 34.57 222,692 234,447 -0.5
16/04/2025
35.60
 2,914,600 35.70 36.00 35.31 119,800 410,127 -10.5
15/04/2025
36.10
 2,999,100 36.20 36.35 35.60 155,800 465,900 -11.3
14/04/2025
36.59
 3,547,400 36.59 36.59 35.60 284,800 984,599 -25.6
11/04/2025
36.35
 6,947,500 36.49 36.49 35.16 1,399,103 959,552 15.9
10/04/2025
34.32
 635,800 34.32 34.32 34.32 25,500 3,101 0.8
09/04/2025
32.09
 6,519,100 30.86 34.12 30.86 1,484,000 1,562,416 -1.5
08/04/2025
33.13
 4,706,500 34.62 35.11 33.13 208,002 1,193,403 -33.0
04/04/2025
35.60
 6,883,200 33.18 35.60 33.18 873,889 1,053,838 -5.9
03/04/2025
35.60
 7,520,100 36.59 37.48 35.60 128,500 615,169 -17.8
02/04/2025
38.27
 3,026,000 38.82 38.82 38.27 116,450 1,073,648 -37.2
01/04/2025
38.57
 1,367,000 38.47 38.57 38.27 185,200 25,123 6.2
31/03/2025
38.32
 2,899,600 38.57 38.57 38.08 71,715 348,094 -10.7
28/03/2025
38.67
 1,401,500 38.72 38.82 38.62 22,100 111,678 -3.5

Chính sách bảo mật | Điều khoản sử dụng |