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

40.65
-0.10
(-0.25%)
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
(2026-02-11) 		-7.75 -15.98% 135,145,000 -3,897,400 -167.3
40.55
49.10
40.65
2 tháng
(2026-01-12) 		-8.50 -17.26% 430,464,600 -2,082,100 -90.0
40.55
55
40.65
3 tháng
(2025-12-15) 		3.75 10.14% 535,377,300 7,572,000 326.1
37
55
40.65
6 tháng
(2025-09-15) 		-0.99 -2.36% 738,560,600 -8,329,200 -267.5
36.50
55
40.65
12 tháng
(2025-03-18) 		1.19 3.01% 1,504,263,400 -29,475,593 -1,362.3
32.09
55
40.65
24 tháng
(2024-03-25) 		-2.57 -5.93% 2,083,379,100 -61,945,024 -2,866.0
32.09
55
40.65
36 tháng
(2023-03-29) 		7.24 21.61% 2,407,319,100 -65,642,114 -3,043.9
29.01
55
40.65
60 tháng
(2021-04-08) 		15.03 58.46% 3,493,929,400 -48,679,109 -2,328.4
20.67
55
40.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2025
38.67
 1,862,400 39.21 39.21 38.67 4,400 32,778 -1.1
26/03/2025
39.12
 2,603,800 39.16 39.41 38.97 1,300,830 75,200 48.7
25/03/2025
39.26
 2,936,500 38.77 39.26 38.77 0 0 0
24/03/2025
38.67
 3,733,500 39.02 39.07 38.57 13,250 614,414 -23.5
21/03/2025
39.02
 2,407,600 39.16 39.36 39.02 0 0 0
20/03/2025
39.36
 2,255,800 39.12 39.46 39.12 28,010 112,200 -3.3
19/03/2025
39.36
 3,182,000 39.76 39.76 39.12 90,400 841,766 -29.9
18/03/2025
39.56
 3,419,200 40.05 40.15 39.56 43,610 200,400 -6.3
17/03/2025
39.91
 3,319,900 39.96 40.10 39.71 262,400 155,074 4.3
14/03/2025
39.96
 2,298,100 39.76 39.96 39.61 131,827 197,500 -2.6
13/03/2025
39.76
 3,981,300 40.45 40.45 39.66 201,800 126,072 3.0
12/03/2025
40.45
 3,968,100 40.90 40.94 40.40 346,300 1,335,364 -40.6
11/03/2025
40.94
 3,352,200 40.50 40.94 40.30 735,130 1,274,938 -22.1
10/03/2025
40.94
 4,881,700 40.85 41.54 40.75 507,662 1,417,094 -37.8
07/03/2025
40.70
 4,622,400 40.35 40.70 40.25 418,801 1,299,000 -36.0
06/03/2025
40.35
 2,390,500 40.20 40.45 40.10 497,700 752,036 -10.3
05/03/2025
40.20
 2,829,800 40.25 40.70 40.01 201,500 812,800 -24.9
04/03/2025
40.35
 3,340,100 40.35 40.45 39.96 9,703 1,430,904 -57.8
03/03/2025
40.50
 1,966,100 40.50 40.75 40.40 42,321 396,237 -14.5
28/02/2025
40.50
 3,051,600 40.50 40.50 40.25 87,300 442,374 -14.5
27/02/2025
40.50
 2,552,300 40.75 40.85 40.45 6,001 327,100 -13.2
26/02/2025
40.75
 3,020,100 40.75 40.80 40.50 218,300 474,116 -10.5
25/02/2025
40.80
 4,348,800 40.70 40.90 40.55 533,002 844,973 -12.8
24/02/2025
40.65
 4,168,600 40.45 40.94 40.25 499,900 640,241 -5.8
21/02/2025
40.45
 2,988,800 40.40 40.60 40.20 630,079 61,723 23.2
20/02/2025
40.45
 3,398,400 40.55 40.60 40.20 680,616 663,600 0.7
19/02/2025
40.40
 5,452,400 40.05 40.45 39.96 937,049 455,062 19.6
18/02/2025
40.05
 3,320,100 39.66 40.20 39.61 216,475 72,578 5.8
17/02/2025
39.76
 2,273,100 40.20 40.20 39.71 261,591 545,308 -11.5
14/02/2025
40.20
 4,557,800 39.91 40.40 39.71 1,220,880 131,428 44.1
13/02/2025
39.56
 2,430,100 39.56 39.81 39.46 271,000 706,770 -17.4
12/02/2025
39.56
 4,336,000 39.91 40.01 39.46 338,900 1,315,534 -39.2
11/02/2025
40.01
 2,873,800 40.05 40.30 39.66 297,300 190,897 4.3
10/02/2025
39.91
 4,596,700 40.05 40.75 39.66 1,103,400 564,970 21.9
07/02/2025
40.05
 8,054,000 39.36 40.35 39.36 1,118,366 921,991 8.1
06/02/2025
39.36
 3,976,100 39.21 39.56 39.16 371,428 1,019,061 -25.8
05/02/2025
39.16
 2,370,300 39.46 39.51 39.12 226,600 804,903 -22.9
04/02/2025
39.21
 4,270,900 39.07 39.66 38.72 380,706 754,418 -14.8
03/02/2025
38.82
 3,358,300 39.26 39.46 38.67 181,533 998,035 -32.2
24/01/2025
39.56
 2,333,900 39.46 39.56 39.31 332,100 79,049 10.1
23/01/2025
39.46
 2,925,500 39.07 39.66 39.02 471,900 242,496 9.2
22/01/2025
39.07
 2,020,900 39.36 39.36 39.02 317,400 61,981 10.1
21/01/2025
39.36
 2,139,600 39.61 39.61 39.07 555,450 420,989 5.4
20/01/2025
39.46
 2,854,300 39.02 39.66 38.97 355,200 405,142 -2.0
17/01/2025
39.07
 1,572,900 38.77 39.07 38.62 30,900 174,010 -5.6
16/01/2025
38.97
 1,628,500 38.77 39.07 38.62 242,817 388,626 -5.7
15/01/2025
38.77
 1,485,800 38.77 38.77 38.18 241,320 292,015 -2.0
14/01/2025
38.57
 957,600 38.77 38.77 38.47 108,301 193,500 -3.3
13/01/2025
38.87
 2,461,400 38.67 38.92 37.98 381,400 451,215 -2.7
10/01/2025
38.67
 3,114,500 39.46 39.46 38.67 517,871 796,110 -11.0
09/01/2025
39.51
 3,599,100 39.46 39.61 38.92 459,705 1,412,895 -37.8
08/01/2025
39.91
 3,125,200 39.96 39.96 39.21 427,918 745,600 -12.7
07/01/2025
39.96
 10,448,400 38.67 40.05 38.62 1,333,759 869,341 18.3
06/01/2025
38.37
 4,820,800 37.88 38.72 37.78 697,894 136,182 21.7
03/01/2025
37.78
 3,698,500 37.78 38.18 37.78 1,383,042 518,224 33.3
02/01/2025
37.78
 3,160,500 37.78 38.22 37.48 605,900 388,271 8.3
31/12/2024
37.14
 3,416,900 38.08 38.32 37.14 134,800 49,617 3.3
30/12/2024
37.83
 4,011,800 38.67 38.72 37.83 1,155,200 74,900 42.1
27/12/2024
38.72
 2,859,500 38.82 39.07 38.67 471,150 249,600 8.7
26/12/2024
38.57
 3,884,200 38.52 38.92 38.37 1,128,601 675,900 17.7
25/12/2024
38.22
 5,277,300 37.78 39.36 37.68 205,810 1,457,821 -48.5
24/12/2024
37.68
 3,216,000 38.27 38.42 37.63 450,540 2,192,600 -66.6

Chính sách bảo mật | Điều khoản sử dụng |