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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |