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)
27/06/2025
33.03
 8,298,600 32.67 33.54 32.67 1,313,700 1,311,200 0.1
26/06/2025
32.67
 2,340,200 32.85 32.90 32.58 166,900 257,600 -3.3
25/06/2025
32.80
 3,395,300 32.99 33.17 32.80 26,500 381,100 -12.8
24/06/2025
32.94
 4,416,300 32.99 33.13 32.67 362,800 1,049,900 -24.7
23/06/2025
32.80
 2,289,600 32.62 32.94 32.53 3,100 123,400 -4.3
20/06/2025
32.94
 5,982,300 32.76 33.31 32.76 792,400 1,128,700 -12.1
19/06/2025
32.76
 1,873,000 32.67 32.85 32.48 87,200 306,500 -7.8
18/06/2025
32.62
 2,595,800 32.85 32.99 32.58 64,000 122,300 -2.1
17/06/2025
32.85
 3,745,800 32.94 33.13 32.80 55,500 391,500 -12.1
16/06/2025
32.80
 2,707,600 32.53 32.85 32.44 133,900 593,100 -16.4
13/06/2025
32.53
 6,320,900 32.07 33.17 32.03 103,000 369,100 -9.5
12/06/2025
32.30
 1,416,400 32.12 32.39 32.12 107,400 225,800 -4.2
11/06/2025
32.07
 1,236,800 32.30 32.39 32.03 54,100 482,600 -15.0
10/06/2025
32.21
 1,865,600 32.26 32.44 32.21 38,100 405,200 -12.9
09/06/2025
32.26
 1,659,900 32.26 32.35 32.03 12,500 64,000 -1.8
06/06/2025
32.26
 2,792,100 32.48 32.62 32.21 17,900 106,100 -3.1
05/06/2025
32.48
 3,302,200 32.85 32.85 32.44 37,400 194,900 -5.6
04/06/2025
32.71
 3,010,300 32.94 33.03 32.62 8,600 1,012,100 -35.9
03/06/2025
32.85
 2,729,300 32.85 33.08 32.76 29,000 31,200 -0.1
02/06/2025
32.67
 2,796,500 32.76 32.80 32.48 14,700 160,600 -5.2
30/05/2025
32.94
 2,334,100 33.31 33.31 32.76 11,900 183,500 -6.2
29/05/2025
33.35
 3,029,800 33.40 33.40 33.03 125,800 113,400 0.5
28/05/2025
33.40
 4,671,900 33.81 33.81 32.99 300,900 744,400 -16.1
27/05/2025
33.22
 3,546,900 32.94 33.31 32.76 164,400 722,200 -20.1
26/05/2025
32.80
 2,512,800 32.80 32.85 32.03 183,000 443,800 -9.3
23/05/2025
32.80
 3,338,100 32.94 32.94 32.48 360,500 513,800 -5.4
22/05/2025
32.94
 3,481,000 33.13 33.13 32.80 660,800 186,890 0
21/05/2025
33.13
 3,685,900 33.26 33.72 32.94 113,400 617,400 -18.3
20/05/2025
33.13
 4,650,500 33.17 33.31 32.80 244,400 185,400 2.1
19/05/2025
33.13
 2,742,800 33.40 33.45 33.03 235,800 253,437 0
16/05/2025
33.49
 5,773,600 34.22 34.27 33.45 553,720 501,401 0
15/05/2025
34.22
 6,223,800 34.31 34.50 33.99 2,704,892 244,420 0
14/05/2025
34.27
 11,855,500 32.90 34.31 32.85 4,375,160 565,400 0
13/05/2025
32.76
 6,592,100 32.44 32.76 32.30 851,800 1,593,300 0
12/05/2025
32.26
 3,137,300 32.12 32.30 32.03 281,900 704,100 0
09/05/2025
32.12
 3,058,100 32.53 32.67 32.12 87,300 513,700 0
08/05/2025
32.44
 4,666,200 31.94 32.53 31.75 1,059,300 179,200 0
07/05/2025
31.71
 1,716,600 31.84 31.89 31.66 316,300 210,500 0
06/05/2025
31.98
 2,972,100 31.94 32.21 31.62 483,800 518,600 0
05/05/2025
31.89
 1,834,700 31.71 31.89 31.39 439,300 18,000 0
29/04/2025
31.62
 2,440,200 31.66 31.80 31.43 294,800 400,200 -3.7
28/04/2025
31.62
 3,320,200 32.30 32.30 31.48 34,704 1,521,144 -51.5
25/04/2025
32.03
 2,684,500 32.30 32.39 32.03 275,600 610,000 -11.7
24/04/2025
32.44
 2,028,700 32.35 32.44 31.94 513,000 81,359 15.2
23/04/2025
32.35
 1,849,600 32.71 32.71 32.03 106,900 526,200 -14.7
22/04/2025
32.12
 3,599,300 32.16 32.21 30.01 550,500 553,971 -0.3
21/04/2025
32.26
 2,105,600 32.90 32.94 32.12 138,400 154,600 -0.6
18/04/2025
32.90
 3,477,600 33.13 33.17 32.80 290,000 1,604,384 -47.3
17/04/2025
32.80
 3,126,800 32.21 32.80 31.98 222,692 234,447 -0.5
16/04/2025
32.94
 2,914,600 33.03 33.31 32.67 119,800 410,127 -10.5
15/04/2025
33.40
 2,999,100 33.49 33.63 32.94 155,800 465,900 -11.3
14/04/2025
33.86
 3,547,400 33.86 33.86 32.94 284,800 984,599 -25.6
11/04/2025
33.63
 6,947,500 33.77 33.77 32.53 1,399,103 959,552 15.9
10/04/2025
31.75
 635,800 31.75 31.75 31.75 25,500 3,101 0.8
09/04/2025
29.69
 6,519,100 28.55 31.57 28.55 1,484,000 1,562,416 -1.5
08/04/2025
30.65
 4,706,500 32.03 32.48 30.65 208,002 1,193,403 -33.0
04/04/2025
32.94
 6,883,200 30.70 32.94 30.70 873,889 1,053,838 -5.9
03/04/2025
32.94
 7,520,100 33.86 34.68 32.94 128,500 615,169 -17.8
02/04/2025
35.41
 3,026,000 35.92 35.92 35.41 116,450 1,073,648 -37.2
01/04/2025
35.69
 1,367,000 35.60 35.69 35.41 185,200 25,123 6.2
31/03/2025
35.46
 2,899,600 35.69 35.69 35.23 71,715 348,094 -10.7
28/03/2025
35.78
 1,401,500 35.82 35.92 35.73 22,100 111,678 -3.5
27/03/2025
35.78
 1,862,400 36.28 36.28 35.78 4,400 32,778 -1.1
26/03/2025
36.19
 2,603,800 36.24 36.46 36.05 1,300,830 75,200 48.7
25/03/2025
36.33
 2,936,500 35.87 36.33 35.87 0 0 0
24/03/2025
35.78
 3,733,500 36.10 36.14 35.69 13,250 614,414 -23.5
21/03/2025
36.10
 2,407,600 36.24 36.42 36.10 0 0 0
20/03/2025
36.42
 2,255,800 36.19 36.51 36.19 28,010 112,200 -3.3
19/03/2025
36.42
 3,182,000 36.79 36.79 36.19 90,400 841,766 -29.9
18/03/2025
36.60
 3,419,200 37.06 37.15 36.60 43,610 200,400 -6.3
17/03/2025
36.92
 3,319,900 36.97 37.11 36.74 262,400 155,074 4.3
14/03/2025
36.97
 2,298,100 36.79 36.97 36.65 131,827 197,500 -2.6
13/03/2025
36.79
 3,981,300 37.43 37.43 36.69 201,800 126,072 3.0
12/03/2025
37.43
 3,968,100 37.84 37.88 37.38 346,300 1,335,364 -40.6
11/03/2025
37.88
 3,352,200 37.47 37.88 37.29 735,130 1,274,938 -22.1
10/03/2025
37.88
 4,881,700 37.79 38.43 37.70 507,662 1,417,094 -37.8
07/03/2025
37.65
 4,622,400 37.33 37.65 37.24 418,801 1,299,000 -36.0
06/03/2025
37.33
 2,390,500 37.20 37.43 37.11 497,700 752,036 -10.3
05/03/2025
37.20
 2,829,800 37.24 37.65 37.01 201,500 812,800 -24.9
04/03/2025
37.33
 3,340,100 37.33 37.43 36.97 9,703 1,430,904 -57.8
03/03/2025
37.47
 1,966,100 37.47 37.70 37.38 42,321 396,237 -14.5
28/02/2025
37.47
 3,051,600 37.47 37.47 37.24 87,300 442,374 -14.5
27/02/2025
37.47
 2,552,300 37.70 37.79 37.43 6,001 327,100 -13.2
26/02/2025
37.70
 3,020,100 37.70 37.75 37.47 218,300 474,116 -10.5
25/02/2025
37.75
 4,348,800 37.65 37.84 37.52 533,002 844,973 -12.8
24/02/2025
37.61
 4,168,600 37.43 37.88 37.24 499,900 640,241 -5.8
21/02/2025
37.43
 2,988,800 37.38 37.56 37.20 630,079 61,723 23.2
20/02/2025
37.43
 3,398,400 37.52 37.56 37.20 680,616 663,600 0.7
19/02/2025
37.38
 5,452,400 37.06 37.43 36.97 937,049 455,062 19.6
18/02/2025
37.06
 3,320,100 36.69 37.20 36.65 216,475 72,578 5.8
17/02/2025
36.79
 2,273,100 37.20 37.20 36.74 261,591 545,308 -11.5
14/02/2025
37.20
 4,557,800 36.92 37.38 36.74 1,220,880 131,428 44.1
13/02/2025
36.60
 2,430,100 36.60 36.83 36.51 271,000 706,770 -17.4
12/02/2025
36.60
 4,336,000 36.92 37.01 36.51 338,900 1,315,534 -39.2
11/02/2025
37.01
 2,873,800 37.06 37.29 36.69 297,300 190,897 4.3
10/02/2025
36.92
 4,596,700 37.06 37.70 36.69 1,103,400 564,970 21.9
07/02/2025
37.06
 8,054,000 36.42 37.33 36.42 1,118,366 921,991 8.1
06/02/2025
36.42
 3,976,100 36.28 36.60 36.24 371,428 1,019,061 -25.8
05/02/2025
36.24
 2,370,300 36.51 36.56 36.19 226,600 804,903 -22.9
04/02/2025
36.28
 4,270,900 36.14 36.69 35.82 380,706 754,418 -14.8

Chính sách bảo mật | Điều khoản sử dụng |