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

37.80
-0.40
(-1.05%)
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
(2025-11-04) 		0.50 1.32% 44,009,500 -3,182,900 -120.3
36.85
38.65
38.20
2 tháng
(2025-10-06) 		-1.90 -4.72% 127,144,200 -17,131,800 -661.0
36.50
40.75
38.20
3 tháng
(2025-09-05) 		-3.09 -7.44% 231,083,400 -12,989,600 -483.4
36.50
41.74
38.20
6 tháng
(2025-06-09) 		3.54 10.15% 760,471,900 -29,972,961 -1,194.6
34.66
43.02
38.20
12 tháng
(2024-12-09) 		0.23 0.60% 1,166,706,000 -47,232,978 -2,130.7
32.09
43.02
38.20
24 tháng
(2023-12-15) 		4.48 13.21% 1,649,587,000 -67,908,262 -3,156.7
32.09
44.46
38.20
36 tháng
(2022-12-20) 		10.48 37.51% 1,945,191,400 -63,916,299 -2,975.9
27.92
44.46
38.20
60 tháng
(2020-12-30) 		11.28 41.58% 3,097,358,340 -69,556,269 -3,248.0
20.67
44.46
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
38.25
 3,825,500 39.15 39.97 38.25 1,226,900 430,600 38.9
31/07/2024
38.91
 3,161,200 38.42 39.56 38.33 640,000 433,500 9.8
30/07/2024
38.25
 2,282,100 38.70 38.70 38.01 325,200 87,600 11.2
29/07/2024
38.50
 1,045,400 37.88 38.62 37.88 325,200 87,600 11.2
26/07/2024
37.80
 1,238,300 37.84 38.05 37.48 354,000 370,900 -0.8
25/07/2024
37.60
 1,465,000 37.97 37.97 37.19 634,400 241,200 18.0
24/07/2024
37.68
 2,478,000 36.78 38.29 36.78 1,203,400 235,800 44.5
23/07/2024
37.60
 3,359,700 39.07 39.44 36.37 1,314,200 746,037 26.6
22/07/2024
38.99
 3,438,100 38.99 39.81 38.58 620,000 921,500 -14.5
19/07/2024
38.99
 3,082,700 39.89 40.05 38.82 10,600 328,600 -15.3
18/07/2024
39.64
 3,362,700 39.72 40.30 39.11 361,000 795,500 -21.1
17/07/2024
39.23
 7,855,000 39.15 40.87 38.87 716,600 786,800 -3.4
16/07/2024
38.54
 4,079,700 38.25 39.48 38.01 472,100 768,100 -14.0
15/07/2024
38.05
 1,185,400 38.42 38.46 37.84 387,200 84,700 14.2
12/07/2024
38.09
 1,435,600 38.33 38.58 37.80 447,000 141,100 14.3
11/07/2024
38.25
 1,293,700 38.78 38.78 38.25 23,700 243,800 -10.3
10/07/2024
38.33
 2,019,900 39.11 39.15 38.33 550,500 95,900 21.7
09/07/2024
38.82
 2,572,300 38.82 39.23 38.33 1,176,800 212,300 45.8
08/07/2024
38.42
 1,981,700 38.87 39.07 38.21 505,500 164,500 16.1
05/07/2024
38.66
 4,622,000 38.70 39.40 38.50 1,614,300 429,700 56.8
04/07/2024
38.66
 2,666,100 38.42 38.74 38.25 763,200 437,400 15.4
03/07/2024
38.58
 4,601,800 37.60 38.58 37.23 2,039,200 392,900 77.0
02/07/2024
37.39
 3,612,500 36.17 37.43 36.00 1,175,000 149,900 46.6
01/07/2024
35.88
 1,236,800 35.39 35.88 35.15 275,200 449,400 -7.5
28/06/2024
35.35
 2,120,500 36.05 36.45 35.35 129,600 487,500 -15.5
27/06/2024
36.05
 1,573,600 36.54 36.78 36.05 69,500 454,600 -17.1
26/06/2024
36.37
 1,689,800 36.17 36.62 35.96 239,800 139,400 4.4
25/06/2024
36.13
 2,891,100 37.11 37.35 35.60 225,300 763,800 -24.1
24/06/2024
36.78
 1,951,000 37.60 37.88 36.78 54,600 128,300 -3.3
21/06/2024
37.27
 1,540,200 37.27 37.97 37.23 393,100 283,000 5.2
20/06/2024
37.19
 2,671,200 37.60 37.76 37.07 233,700 943,800 -32.3
19/06/2024
37.68
 2,599,500 38.25 38.25 37.48 234,800 257,100 -1.0
18/06/2024
38.01
 1,468,000 38.17 38.46 38.01 233,200 94,900 6.5
17/06/2024
38.01
 2,812,800 38.82 38.82 38.01 43,200 422,500 -17.8
14/06/2024
38.82
 2,240,900 39.56 39.85 38.82 30,000 184,600 -7.4
13/06/2024
39.52
 2,615,400 39.52 39.52 39.15 70,500 34,300 1.7
12/06/2024
39.15
 2,649,200 38.91 39.19 38.42 284,300 468,300 -8.7
11/06/2024
38.70
 2,535,500 39.07 39.11 38.58 249,800 259,162 -0.4
10/06/2024
38.95
 2,062,700 39.11 39.68 38.87 160,770 382,763 -10.6
07/06/2024
39.03
 1,233,400 39.31 39.48 38.99 25,120 105,349 -3.8
06/06/2024
39.15
 1,413,000 38.99 39.31 38.99 53,200 51,244 0.1
05/06/2024
38.95
 1,799,400 39.15 39.40 38.95 125,600 196,500 -3.4
04/06/2024
38.91
 1,112,900 39.11 39.40 38.87 13,900 136,900 -5.9
03/06/2024
38.66
 2,095,200 39.15 39.60 38.58 106,200 709,500 -28.8
31/05/2024
38.50
 1,967,800 38.99 39.48 38.50 31,000 572,800 -25.7
30/05/2024
38.99
 2,092,000 39.56 39.64 38.74 35,100 606,200 -27.2
29/05/2024
39.72
 1,388,900 40.42 40.42 39.72 135,200 253,000 -5.7
28/05/2024
40.13
 1,230,700 40.05 40.21 39.72 19,900 82,100 -3.0
27/05/2024
39.97
 763,200 40.38 40.38 39.68 49,200 36,900 0.6
24/05/2024
40.21
 2,175,600 40.54 41.36 39.64 65,900 51,500 0.7
23/05/2024
40.46
 1,788,900 40.70 41.03 40.38 47,700 569,900 -25.9
22/05/2024
40.70
 2,428,000 41.28 41.85 40.66 14,800 257,500 -12.2
21/05/2024
40.87
 1,794,700 40.87 41.11 40.38 4,300 692,000 -34.3
20/05/2024
40.54
 2,191,900 40.54 41.44 40.46 56,600 472,300 -20.7
17/05/2024
40.34
 1,518,300 40.58 40.62 40.21 35,400 773,893 -36.5
16/05/2024
40.54
 2,097,300 40.17 41.11 40.09 212,900 625,300 -20.5
15/05/2024
39.72
 1,393,000 39.60 40.01 39.52 124,900 599,200 -23.0
14/05/2024
39.31
 1,948,300 39.89 40.21 39.27 22,000 1,183,700 -56.2
13/05/2024
39.72
 1,663,700 40.21 40.46 39.64 37,600 846,800 -39.6
10/05/2024
40.09
 827,700 40.54 40.66 40.01 15,300 198,700 -9.1
09/05/2024
40.46
 970,600 41.11 41.11 40.46 19,600 475,000 -22.7
08/05/2024
40.70
 1,057,600 40.95 41.52 40.70 48,500 484,600 -21.8
07/05/2024
40.87
 1,069,500 41.36 41.69 40.87 207,700 587,000 -19.0
06/05/2024
41.28
 1,192,000 40.30 41.28 40.30 160,900 234,000 -3.7

Chính sách bảo mật | Điều khoản sử dụng |