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)
23/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/21 (Volume + 21%, Ratio=0.21)
23/12/2024
38.18
 2,895,400 38.47 38.57 38.08 201,782 938,025 -28.6
20/12/2024
37.97
 2,993,400 38.01 38.17 37.88 40,200 792,500 -35.0
19/12/2024
37.97
 2,706,000 38.13 38.21 37.93 92,900 533,300 -20.5
18/12/2024
38.29
 1,661,100 38.29 38.42 38.17 192,100 295,265 -4.8
17/12/2024
38.09
 2,248,800 38.42 38.54 38.09 694,850 568,138 6.0
16/12/2024
38.21
 3,247,200 38.42 38.62 38.17 47,300 1,210,162 -54.7
13/12/2024
37.93
 1,382,900 38.05 38.25 37.93 93,700 302,016 -9.7
12/12/2024
38.09
 1,935,300 38.17 38.54 38.09 58,200 342,592 -13.4
11/12/2024
38.09
 1,286,600 38.37 38.42 38.01 19,600 397,167 -17.6
10/12/2024
38.21
 1,943,300 38.25 38.70 38.21 30,600 398,073 -17.3
09/12/2024
38.17
 1,717,700 38.13 38.42 38.09 39,404 286,246 -11.5
06/12/2024
38.09
 2,497,200 37.93 38.37 37.93 323,010 5,600 14.9
05/12/2024
37.60
 2,427,400 37.03 38.25 37.03 208,400 500,592 -13.5
04/12/2024
36.90
 2,399,100 37.68 37.72 36.90 70,600 645,900 -26.3
03/12/2024
37.64
 1,400,100 38.01 38.01 37.64 81,700 137,700 -2.6
02/12/2024
38.01
 1,314,100 38.33 38.50 38.01 209,610 219,900 -0.5
29/11/2024
38.21
 1,443,200 37.68 38.21 37.48 322,900 77,734 11.4
28/11/2024
37.68
 1,284,700 38.01 38.05 37.68 348,000 306,500 1.9
27/11/2024
37.88
 1,214,900 37.80 37.97 37.64 406,100 26,678 17.6
26/11/2024
37.80
 1,839,300 37.19 37.80 37.19 358,500 361,477 -0.1
25/11/2024
37.23
 1,110,400 37.35 37.43 37.19 40,400 115,603 -3.4
22/11/2024
37.35
 1,874,700 37.43 37.43 36.99 589,200 470,017 5.5
21/11/2024
37.07
 1,472,400 36.86 37.31 36.86 334,304 247,733 3.9
20/11/2024
36.78
 2,188,800 36.54 37.48 36.37 644,700 113,100 24.2
19/11/2024
36.45
 1,457,400 36.94 36.94 36.45 126,320 492,315 -16.4
18/11/2024
36.33
 1,914,300 36.49 37.27 36.33 206,500 264,681 -2.6
15/11/2024
36.54
 2,255,800 37.27 37.27 36.54 90,301 264,200 -7.8
14/11/2024
37.19
 1,998,500 37.80 37.80 37.19 18,300 365,150 -15.9
13/11/2024
37.72
 1,816,400 37.84 38.01 37.48 44,000 434,765 -18.0
12/11/2024
37.84
 1,686,200 38.01 38.29 37.84 9,900 801,300 -36.8
11/11/2024
38.01
 2,600,300 38.74 38.82 37.93 24,900 538,000 -23.9
08/11/2024
38.74
 2,648,700 38.99 39.15 38.42 23,700 197,200 -8.2
07/11/2024
38.91
 1,263,600 39.56 39.56 38.91 123,300 103,300 1.0
06/11/2024
39.27
 1,082,600 38.91 39.36 38.91 0 0 0
05/11/2024
38.74
 1,526,000 38.99 39.15 38.70 42,800 34,900 0.4
04/11/2024
38.99
 1,337,100 39.03 39.40 38.87 141,800 284,900 -6.8
01/11/2024
39.03
 1,543,200 39.23 39.31 38.87 38,200 412,300 -17.9
31/10/2024
39.03
 1,792,200 39.23 39.60 38.95 19,300 669,100 -31.1
30/10/2024
38.99
 1,415,800 38.95 39.40 38.95 437,600 172,300 12.8
29/10/2024
38.87
 2,176,400 38.99 39.60 38.82 26,900 1,415,000 -66.1
28/10/2024
38.82
 1,726,200 38.82 39.03 38.66 207,900 920,000 -33.8
25/10/2024
38.82
 1,696,500 39.27 39.48 38.82 43,900 377,000 -16.0
24/10/2024
39.23
 1,465,200 39.31 39.93 39.23 68,400 38,900 1.4
23/10/2024
39.56
 2,397,200 39.85 39.85 39.23 47,300 587,800 -26.1
22/10/2024
39.85
 3,371,900 40.62 40.62 39.81 24,700 495,500 -23.1
21/10/2024
40.58
 2,125,200 40.87 41.03 40.58 107,300 297,100 -9.5
18/10/2024
41.11
 3,395,100 41.44 41.69 41.11 273,500 121,800 7.7
17/10/2024
41.11
 2,118,900 41.03 41.11 40.50 54,600 67,900 -0.7
16/10/2024
40.75
 1,791,000 40.87 41.28 40.70 4,000 359,500 -17.8
15/10/2024
40.87
 6,928,400 40.46 41.69 40.46 662,000 1,286,100 -31.5
14/10/2024
40.38
 1,161,900 40.46 40.66 40.38 1,900 120,400 -5.9
11/10/2024
40.38
 1,539,800 40.75 40.75 40.30 33,500 547,200 -25.4
10/10/2024
40.66
 2,650,400 40.83 40.83 40.38 38,900 367,700 -16.3
09/10/2024
40.42
 2,190,900 40.21 40.54 39.89 56,000 583,700 -26.0
08/10/2024
39.97
 1,900,100 40.09 40.34 39.89 130,000 641,600 -25.1
07/10/2024
40.09
 1,492,500 40.46 40.46 40.05 5,100 232,600 -11.2
04/10/2024
40.21
 2,164,800 40.46 40.54 40.17 120,700 221,000 -4.9
03/10/2024
40.46
 3,503,800 40.70 41.52 40.46 143,100 90,500 2.7
02/10/2024
40.70
 1,835,200 40.62 41.03 40.54 142,700 82,900 3.0
01/10/2024
40.62
 2,817,700 40.62 41.44 40.62 183,200 108,500 3.8
30/09/2024
40.62
 2,190,600 40.95 41.03 40.54 39,400 161,100 -6.1
27/09/2024
40.95
 3,204,000 41.11 42.26 40.87 63,300 503,700 -22.3
26/09/2024
40.87
 4,232,600 41.11 41.52 40.75 514,600 724,500 -10.5
25/09/2024
40.87
 5,257,900 40.62 41.19 40.34 745,600 572,000 8.6
24/09/2024
40.25
 1,414,200 40.01 40.25 39.64 65,300 107,200 -2.1
23/09/2024
39.81
 1,217,700 40.09 40.38 39.81 14,500 208,600 -9.5
20/09/2024
40.09
 2,652,200 40.46 40.79 40.09 73,300 202,900 -6.4
19/09/2024
40.25
 1,356,100 40.21 40.38 39.89 21,400 279,200 -12.6
18/09/2024
40.09
 1,836,300 39.89 40.42 39.64 304,000 19,100 14.0
17/09/2024
39.81
 1,363,300 39.07 39.81 38.82 69,800 30,900 1.9
16/09/2024
39.03
 1,570,700 39.40 39.72 39.03 24,300 133,400 -5.2
13/09/2024
39.40
 747,400 39.40 39.68 39.40 17,500 156,900 -6.7
12/09/2024
39.52
 1,105,200 39.64 39.81 39.52 17,900 479,100 -22.4
11/09/2024
39.48
 1,405,800 39.60 39.76 39.23 26,700 110,800 -4.1
10/09/2024
39.64
 2,399,900 40.30 40.30 39.60 111,400 766,000 -32.0
09/09/2024
40.09
 1,202,400 40.21 40.50 39.97 0 0 0
06/09/2024
40.30
 2,361,500 39.81 40.46 39.76 681,500 659,100 1.1
05/09/2024
39.81
 1,899,400 39.85 40.46 39.72 172,800 432,700 -12.7
04/09/2024
40.01
 1,971,000 39.64 40.42 39.36 142,000 216,300 -3.6
30/08/2024
39.97
 1,798,000 40.50 40.62 39.97 42,300 775,400 -36.0
29/08/2024
40.30
 1,686,100 40.30 41.36 40.30 152,700 273,000 -5.9
28/08/2024
40.54
 1,206,100 40.54 41.11 40.46 72,700 98,100 -1.2
27/08/2024
40.54
 4,159,800 41.11 41.11 40.13 268,900 818,900 -27.3
26/08/2024
41.03
 2,246,500 41.52 41.60 40.95 160,800 487,700 -16.5
23/08/2024
41.28
 2,273,200 41.03 41.52 40.95 277,700 193,100 4.2
22/08/2024
41.11
 2,738,000 41.69 41.93 40.79 59,800 479,800 -21.1
21/08/2024
41.36
 6,170,900 40.42 41.52 40.09 1,081,700 257,600 41.2
20/08/2024
40.17
 4,359,400 39.48 40.21 39.36 868,600 110,800 37.1
19/08/2024
39.15
 2,107,200 39.07 39.64 38.91 138,200 338,000 -9.6
16/08/2024
38.82
 2,382,200 38.21 39.27 38.21 240,200 471,300 -11.0
15/08/2024
38.13
 1,004,300 38.46 38.78 38.13 56,200 132,000 -3.5
14/08/2024
38.46
 1,703,800 38.25 39.03 38.25 178,300 191,600 -0.6
13/08/2024
38.13
 1,015,400 38.42 38.54 38.01 58,900 237,000 -8.3
12/08/2024
38.25
 1,358,400 38.17 38.70 38.01 292,500 278,500 0.7
09/08/2024
38.17
 1,050,900 38.42 38.42 37.88 38,800 183,588 -6.8
08/08/2024
37.60
 1,424,000 38.01 38.25 37.35 238,200 435,000 -9.1
07/08/2024
37.93
 2,145,000 38.74 38.74 37.60 463,400 1,498,500 -48.0
06/08/2024
38.21
 1,806,100 37.93 38.95 37.48 719,100 739,500 -0.7
05/08/2024
37.68
 2,723,100 38.33 38.58 36.78 681,600 264,800 19.2
02/08/2024
39.03
 1,968,800 38.01 39.03 38.01 912,800 151,900 35.6

Chính sách bảo mật | Điều khoản sử dụng |