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

35.30
0.20
(0.57%)
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
(2026-06-29) 		-7.70 -18.16% 79,142,200 -6,329,173 0
34.70
43.05
35.10
2 tháng
(2026-05-29) 		-7.30 -17.38% 164,015,500 -5,222,524 0
34.70
43.05
35.10
3 tháng
(2026-04-29) 		-5.40 -13.47% 343,852,600 -3,669,740 0
34.70
45.30
35.10
6 tháng
(2026-01-29) 		-17.20 -33.14% 832,058,500 -51,570,339 -1,406.5
34.70
55
35.10
12 tháng
(2025-08-04) 		-2.93 -7.79% 1,658,100,500 -57,271,539 -1,558.8
34.70
55
35.10
24 tháng
(2024-08-07) 		-3.23 -8.50% 2,491,823,700 -102,882,105 -3,767.1
32.09
55
35.10
36 tháng
(2023-08-14) 		0.18 0.51% 2,888,871,800 -101,428,697 -3,753.4
29.01
55
35.10
60 tháng
(2021-08-23) 		12.14 53.82% 3,755,022,700 -81,090,648 -2,920.4
20.67
55
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2014
6.49
 126,260 6.54 6.54 6.45 52,490 0 0.8
18/07/2014
6.54
 347,570 6.49 6.54 6.49 100,500 56,000 0.7
17/07/2014
6.49
 103,650 6.49 6.54 6.45 20,000 0 0.3
16/07/2014
6.49
 356,200 6.49 6.54 6.49 48,000 0 0.7
15/07/2014
6.49
 355,370 6.45 6.49 6.41 60,000 24,000 0.5
14/07/2014
6.45
 82,990 6.49 6.49 6.41 13,680 0 0.2
11/07/2014
6.49
 117,230 6.45 6.49 6.45 0 30,000 -0.4
10/07/2014
6.45
 344,960 6.54 6.54 6.45 100,000 53,600 0.7
09/07/2014
6.54
 304,900 6.45 6.58 6.45 15,000 0 0.2
08/07/2014
6.45
 284,940 6.54 6.58 6.45 54,600 0 0.8
07/07/2014
6.54
 252,570 6.62 6.62 6.54 51,000 0 0.8
04/07/2014
6.62
 206,750 6.62 6.62 6.58 100,000 0 1.5
03/07/2014
6.62
 391,260 6.62 6.67 6.58 21,400 0 0.3
02/07/2014
6.62
 650,420 6.58 6.67 6.54 56,350 0 0.8
01/07/2014
6.58
 375,930 6.62 6.62 6.54 200,000 8,900 2.9
30/06/2014
6.62
 259,480 6.62 6.62 6.54 100,000 0 1.5
27/06/2014
6.62
 295,440 6.58 6.62 6.54 76,000 0 1.1
26/06/2014
6.58
 561,760 6.54 6.67 6.45 126,370 0 1.9
25/06/2014
6.54
 282,130 6.54 6.54 6.45 7,410 0 0.1
24/06/2014
6.54
 317,550 6.49 6.54 6.45 200,000 0 3.0
23/06/2014
6.49
 210,760 6.41 6.49 6.41 137,480 26,000 1.7
20/06/2014
6.41
 136,260 6.49 6.49 6.41 520 0 0.0
19/06/2014
6.49
 310,390 6.49 6.49 6.36 210,000 0 3.1
18/06/2014
6.49
 427,080 6.49 6.54 6.45 100,000 0 1.5
17/06/2014
6.49
 241,630 6.49 6.54 6.45 90,000 15,000 1.1
16/06/2014
6.49
 343,780 6.49 6.54 6.45 120,000 50,000 1.0
13/06/2014
6.49
 507,030 6.49 6.54 6.41 40,000 0 0.6
12/06/2014
6.49
 454,450 6.41 6.49 6.41 122,730 49,650 1.1
11/06/2014
6.41
 361,280 6.41 6.41 6.32 0 30,000 -0.4
10/06/2014
6.41
 216,450 6.32 6.45 6.28 2,580 2,000 0.0
09/06/2014
6.32
 162,110 6.36 6.41 6.28 19,000 0 0.3
06/06/2014
6.36
 91,870 6.32 6.36 6.28 0 0 0
05/06/2014
6.32
 54,870 6.32 6.32 6.23 10,000 0 0.1
04/06/2014
6.32
 157,450 6.32 6.36 6.23 0 0 0
03/06/2014
6.32
 168,500 6.36 6.41 6.32 11,040 0 0.2
02/06/2014
6.36
 278,960 6.45 6.45 6.32 10,000 0 0.1
30/05/2014
6.45
 192,420 6.49 6.49 6.41 63,750 0 0.9
29/05/2014
6.49
 423,040 6.49 6.54 6.45 200,000 0 3.0
28/05/2014
6.49
 404,820 6.54 6.54 6.45 106,000 60,000 0.7
27/05/2014
6.54
 445,140 6.36 6.54 6.36 134,000 0 2.0
26/05/2014
6.36
 103,450 6.41 6.41 6.32 20,000 0 0.3
23/05/2014
6.41
 163,360 6.36 6.41 6.32 31,850 0 0.5
22/05/2014
6.36
 233,070 6.49 6.49 6.36 105,750 0 1.6
21/05/2014
6.49
 604,540 6.41 6.54 6.28 330,000 0 4.9
20/05/2014
6.41
 181,780 6.32 6.41 6.28 45,870 0 0.7
19/05/2014
6.32
 357,580 6.36 6.41 6.28 245,240 0 3.6
16/05/2014
6.36
 333,670 6.19 6.36 6.14 160,000 0 2.3
15/05/2014
6.19
 636,940 6.41 6.45 6.06 334,900 47,270 4.2
14/05/2014
6.41
 473,470 6.14 6.45 6.10 201,000 0 2.9
13/05/2014
6.14
 695,610 6.10 6.19 5.88 419,400 0 5.9
12/05/2014
6.10
 520,700 6.45 6.45 6.01 29,020 0 0.4
09/05/2014
6.45
 308,830 6.36 6.45 6.28 0 0 0
08/05/2014
6.36
 1,515,840 6.75 6.75 6.32 210,200 0 3.0
07/05/2014
6.75
 274,120 6.62 6.80 6.62 10,000 0 0.2
06/05/2014
6.62
 479,520 6.80 6.80 6.58 0 1,000 -0.0
05/05/2014
6.80
 301,760 6.89 6.93 6.75 6,000 0 0.1
29/04/2014
6.89
 202,970 6.84 6.89 6.84 0 0 0
28/04/2014
6.84
 336,220 6.84 6.89 6.80 108,000 0 1.7
25/04/2014
6.84
 516,240 6.93 6.97 6.84 75,030 67,830 0.1
24/04/2014
6.93
 288,090 6.89 6.93 6.84 4,340 0 0.1
23/04/2014
6.89
 217,960 6.89 6.93 6.80 27,810 60 0.4
22/04/2014
6.89
 529,160 6.75 6.89 6.67 125,440 13,100 1.8
21/04/2014
6.75
 565,920 6.93 6.93 6.71 3,000 78,500 -1.2
18/04/2014
6.93
 763,370 7.02 7.06 6.93 255,000 0 4.1
17/04/2014
7.02
 681,040 6.97 7.15 6.97 202,400 80,490 2.0
16/04/2014
6.97
 1,065,090 7.19 7.19 6.89 113,200 900 1.8
15/04/2014
7.19
 480,360 7.28 7.28 7.19 0 0 0
14/04/2014
7.28
 414,100 7.23 7.32 7.23 29,000 0 0.5
11/04/2014
7.23
 670,380 7.28 7.28 7.19 21,200 10,000 0.2
10/04/2014
7.28
 485,550 7.28 7.32 7.28 1,000 0 0.0
08/04/2014
7.28
 515,610 7.32 7.36 7.28 0 0 0
07/04/2014
7.32
 441,790 7.36 7.36 7.28 194,000 0 3.3
04/04/2014
7.36
 608,360 7.32 7.36 7.28 403,190 0 6.8
03/04/2014
7.32
 519,700 7.28 7.36 7.23 166,320 0 2.8
02/04/2014
7.28
 1,217,110 7.28 7.32 7.19 321,010 10,000 5.2
01/04/2014
7.28
 1,701,600 7.32 7.36 7.23 388,350 0 6.5
31/03/2014
7.32
 831,760 7.41 7.45 7.32 326,950 0 5.5
28/03/2014
7.41
 713,160 7.32 7.41 7.32 78,450 0 1.3
27/03/2014
7.32
 1,026,180 7.32 7.36 7.28 50,000 0 0.9
26/03/2014
7.32
 2,030,920 7.50 7.54 7.28 35,000 6,000 0.5
25/03/2014
7.50
 2,051,430 7.67 7.71 7.50 73,000 100 1.3
24/03/2014
7.67
 2,498,010 7.63 7.84 7.67 49,100 0 0.9
21/03/2014
7.63
 1,236,010 7.71 7.76 7.63 0 400 -0.0
20/03/2014
7.71
 3,325,420 7.58 7.84 7.63 60 1,530 -0.0
19/03/2014
7.58
 5,624,790 7.32 7.58 7.36 2,000 0 0.0
18/03/2014
7.32
 2,171,570 7.23 7.36 7.19 3,000 0 0.0
17/03/2014
7.23
 989,350 7.23 7.28 7.19 55,350 0 0.9
14/03/2014
7.23
 924,510 7.19 7.28 7.15 3,000 0 0.0
13/03/2014
7.19
 806,950 7.19 7.23 7.15 200 0 0.0
12/03/2014
7.19
 979,430 7.23 7.28 7.19 103,000 0 1.7
11/03/2014
7.23
 752,790 7.28 7.28 7.23 0 61,000 -1.0
10/03/2014
7.28
 957,770 7.23 7.32 7.23 2,500 0 0.0
07/03/2014
7.23
 773,450 7.23 7.28 7.23 0 0 0
06/03/2014
7.23
 768,340 7.23 7.28 7.19 10,000 0 0.2
05/03/2014
7.23
 737,090 7.23 7.32 7.23 1,000 0 0.0
04/03/2014
7.23
 1,551,740 7.28 7.28 7.19 369,060 0 6.1
03/03/2014
7.28
 954,830 7.41 7.41 7.28 5,820 0 0.1
28/02/2014
7.41
 1,154,560 7.36 7.41 7.32 487,300 0 8.2
27/02/2014
7.36
 3,731,900 7.28 7.58 7.28 1,930 0 0.0
26/02/2014
7.28
 1,399,670 7.28 7.36 7.23 43,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |