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)
03/09/2014
6.27
 593,880 6.35 6.44 6.23 8,800 0 0.1
29/08/2014
6.35
 2,090,500 5.97 6.35 5.93 1,303,180 0 18.9
28/08/2014
5.97
 202,330 5.93 5.97 5.93 5,000 0 0.1
27/08/2014
5.93
 227,180 6.01 6.01 5.93 17,000 41,930 -0.3
26/08/2014
6.01
 367,320 5.93 6.01 5.93 130,000 0 1.8
25/08/2014
5.93
 313,870 5.93 5.97 5.93 0 0 0
22/08/2014
5.93
 585,500 6.06 6.06 5.93 0 0 0
21/08/2014
6.06
 475,540 5.97 6.06 5.93 350,500 0 4.9
20/08/2014
5.97
 370,800 5.93 5.97 5.93 126,270 0 1.8
19/08/2014
5.93
 343,930 5.93 5.97 5.93 0 0 0
18/08/2014
5.93
 721,730 6.06 6.06 5.88 0 0 0
15/08/2014
6.06
 202,100 6.10 6.14 6.06 5,100 10,520 -0.1
14/08/2014
6.10
 261,390 6.18 6.23 6.10 0 42,000 -0.6
13/08/2014
6.18
 329,460 6.14 6.18 6.06 0 0 0
12/08/2014
6.14
 252,780 6.18 6.18 6.10 0 40 -0.0
11/08/2014
6.18
 256,040 6.31 6.31 6.18 10,000 12,000 -0.0
08/08/2014: Cổ tức tiền mặt tỉ lệ: 8.5%
08/08/2014
6.31
 899,050 6.29 6.40 6.23 1,000 0 0.0
07/08/2014
6.29
 603,770 6.29 6.33 6.25 208,700 0 3.2
06/08/2014
6.29
 278,630 6.33 6.33 6.25 60 0 0.0
05/08/2014
6.33
 730,130 6.33 6.37 6.29 213,870 20 3.4
04/08/2014
6.33
 1,466,890 6.17 6.37 6.17 455,660 1,000 7.1
01/08/2014
6.17
 406,370 6.13 6.21 6.13 10,000 0 0.2
31/07/2014
6.13
 356,880 6.13 6.17 6.09 20 0 0.0
30/07/2014
6.13
 1,349,570 6.09 6.21 6.05 100 0 0.0
29/07/2014
6.09
 242,380 6.17 6.21 6.09 2,000 0 0.0
28/07/2014
6.17
 450,520 6.17 6.21 6.09 104,000 2,230 1.5
25/07/2014
6.17
 1,736,770 5.97 6.33 5.97 56,670 0 0.9
24/07/2014
5.97
 185,940 5.93 6.01 5.93 29,650 0 0.4
23/07/2014
5.93
 142,650 5.97 6.01 5.93 0 0 0
22/07/2014
5.97
 95,750 6.01 6.01 5.93 1,000 0 0.0
21/07/2014
6.01
 126,260 6.05 6.05 5.97 52,490 0 0.8
18/07/2014
6.05
 347,570 6.01 6.05 6.01 100,500 56,000 0.7
17/07/2014
6.01
 103,650 6.01 6.05 5.97 20,000 0 0.3
16/07/2014
6.01
 356,200 6.01 6.05 6.01 48,000 0 0.7
15/07/2014
6.01
 355,370 5.97 6.01 5.93 60,000 24,000 0.5
14/07/2014
5.97
 82,990 6.01 6.01 5.93 13,680 0 0.2
11/07/2014
6.01
 117,230 5.97 6.01 5.97 0 30,000 -0.4
10/07/2014
5.97
 344,960 6.05 6.05 5.97 100,000 53,600 0.7
09/07/2014
6.05
 304,900 5.97 6.09 5.97 15,000 0 0.2
08/07/2014
5.97
 284,940 6.05 6.09 5.97 54,600 0 0.8
07/07/2014
6.05
 252,570 6.13 6.13 6.05 51,000 0 0.8
04/07/2014
6.13
 206,750 6.13 6.13 6.09 100,000 0 1.5
03/07/2014
6.13
 391,260 6.13 6.17 6.09 21,400 0 0.3
02/07/2014
6.13
 650,420 6.09 6.17 6.05 56,350 0 0.8
01/07/2014
6.09
 375,930 6.13 6.13 6.05 200,000 8,900 2.9
30/06/2014
6.13
 259,480 6.13 6.13 6.05 100,000 0 1.5
27/06/2014
6.13
 295,440 6.09 6.13 6.05 76,000 0 1.1
26/06/2014
6.09
 561,760 6.05 6.17 5.97 126,370 0 1.9
25/06/2014
6.05
 282,130 6.05 6.05 5.97 7,410 0 0.1
24/06/2014
6.05
 317,550 6.01 6.05 5.97 200,000 0 3.0
23/06/2014
6.01
 210,760 5.93 6.01 5.93 137,480 26,000 1.7
20/06/2014
5.93
 136,260 6.01 6.01 5.93 520 0 0.0
19/06/2014
6.01
 310,390 6.01 6.01 5.89 210,000 0 3.1
18/06/2014
6.01
 427,080 6.01 6.05 5.97 100,000 0 1.5
17/06/2014
6.01
 241,630 6.01 6.05 5.97 90,000 15,000 1.1
16/06/2014
6.01
 343,780 6.01 6.05 5.97 120,000 50,000 1.0
13/06/2014
6.01
 507,030 6.01 6.05 5.93 40,000 0 0.6
12/06/2014
6.01
 454,450 5.93 6.01 5.93 122,730 49,650 1.1
11/06/2014
5.93
 361,280 5.93 5.93 5.85 0 30,000 -0.4
10/06/2014
5.93
 216,450 5.85 5.97 5.81 2,580 2,000 0.0
09/06/2014
5.85
 162,110 5.89 5.93 5.81 19,000 0 0.3
06/06/2014
5.89
 91,870 5.85 5.89 5.81 0 0 0
05/06/2014
5.85
 54,870 5.85 5.85 5.77 10,000 0 0.1
04/06/2014
5.85
 157,450 5.85 5.89 5.77 0 0 0
03/06/2014
5.85
 168,500 5.89 5.93 5.85 11,040 0 0.2
02/06/2014
5.89
 278,960 5.97 5.97 5.85 10,000 0 0.1
30/05/2014
5.97
 192,420 6.01 6.01 5.93 63,750 0 0.9
29/05/2014
6.01
 423,040 6.01 6.05 5.97 200,000 0 3.0
28/05/2014
6.01
 404,820 6.05 6.05 5.97 106,000 60,000 0.7
27/05/2014
6.05
 445,140 5.89 6.05 5.89 134,000 0 2.0
26/05/2014
5.89
 103,450 5.93 5.93 5.85 20,000 0 0.3
23/05/2014
5.93
 163,360 5.89 5.93 5.85 31,850 0 0.5
22/05/2014
5.89
 233,070 6.01 6.01 5.89 105,750 0 1.6
21/05/2014
6.01
 604,540 5.93 6.05 5.81 330,000 0 4.9
20/05/2014
5.93
 181,780 5.85 5.93 5.81 45,870 0 0.7
19/05/2014
5.85
 357,580 5.89 5.93 5.81 245,240 0 3.6
16/05/2014
5.89
 333,670 5.73 5.89 5.68 160,000 0 2.3
15/05/2014
5.73
 636,940 5.93 5.97 5.60 334,900 47,270 4.2
14/05/2014
5.93
 473,470 5.68 5.97 5.64 201,000 0 2.9
13/05/2014
5.68
 695,610 5.64 5.73 5.44 419,400 0 5.9
12/05/2014
5.64
 520,700 5.97 5.97 5.56 29,020 0 0.4
09/05/2014
5.97
 308,830 5.89 5.97 5.81 0 0 0
08/05/2014
5.89
 1,515,840 6.25 6.25 5.85 210,200 0 3.0
07/05/2014
6.25
 274,120 6.13 6.29 6.13 10,000 0 0.2
06/05/2014
6.13
 479,520 6.29 6.29 6.09 0 1,000 -0.0
05/05/2014
6.29
 301,760 6.37 6.41 6.25 6,000 0 0.1
29/04/2014
6.37
 202,970 6.33 6.37 6.33 0 0 0
28/04/2014
6.33
 336,220 6.33 6.37 6.29 108,000 0 1.7
25/04/2014
6.33
 516,240 6.41 6.45 6.33 75,030 67,830 0.1
24/04/2014
6.41
 288,090 6.37 6.41 6.33 4,340 0 0.1
23/04/2014
6.37
 217,960 6.37 6.41 6.29 27,810 60 0.4
22/04/2014
6.37
 529,160 6.25 6.37 6.17 125,440 13,100 1.8
21/04/2014
6.25
 565,920 6.41 6.41 6.21 3,000 78,500 -1.2
18/04/2014
6.41
 763,370 6.49 6.53 6.41 255,000 0 4.1
17/04/2014
6.49
 681,040 6.45 6.61 6.45 202,400 80,490 2.0
16/04/2014
6.45
 1,065,090 6.65 6.65 6.37 113,200 900 1.8
15/04/2014
6.65
 480,360 6.73 6.73 6.65 0 0 0
14/04/2014
6.73
 414,100 6.69 6.77 6.69 29,000 0 0.5
11/04/2014
6.69
 670,380 6.73 6.73 6.65 21,200 10,000 0.2
10/04/2014
6.73
 485,550 6.73 6.77 6.73 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |