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)
03/05/2024
40.21
 700,800 40.58 40.79 40.05 29,000 93,700 -3.2
02/05/2024
40.21
 568,700 40.30 40.62 39.93 84,100 121,600 -1.8
26/04/2024
40.21
 774,500 40.54 40.95 40.13 29,900 152,200 -6.0
25/04/2024
40.54
 1,053,600 40.66 41.11 40.30 77,600 374,100 -14.8
24/04/2024
40.87
 1,416,800 40.42 41.19 40.34 331,300 462,900 -6.5
23/04/2024
40.38
 2,273,300 40.21 41.28 39.64 823,400 728,300 4.7
22/04/2024
40.95
 1,298,900 39.89 40.95 39.89 226,300 136,600 4.4
19/04/2024
39.52
 2,170,000 39.15 40.46 38.50 376,200 581,500 -9.9
17/04/2024
39.31
 1,973,200 41.60 41.69 39.23 127,200 322,000 -9.6
16/04/2024
41.11
 2,349,900 40.62 41.85 40.42 689,700 297,800 19.8
15/04/2024
40.62
 2,541,500 43.56 44.55 40.62 231,800 318,800 -4.7
12/04/2024
43.65
 3,374,100 43.32 44.55 43.16 226,300 492,700 -14.1
11/04/2024
43.32
 2,276,400 42.09 43.65 41.93 431,900 179,900 13.1
10/04/2024
42.50
 1,193,200 43.16 43.16 42.42 616,800 335,500 14.7
09/04/2024
43.07
 1,751,000 41.77 43.07 41.52 571,400 98,200 24.6
08/04/2024
41.52
 904,800 41.03 42.18 40.87 337,100 73,300 13.4
05/04/2024
41.03
 1,654,900 41.60 41.60 41.03 229,700 660,600 -21.7
04/04/2024
41.69
 1,093,500 42.34 42.34 41.69 60,000 385,100 -16.7
03/04/2024
41.69
 1,496,500 42.50 42.75 41.69 206,200 424,500 -11.1
02/04/2024
42.42
 1,576,300 42.42 42.83 42.09 155,300 220,800 -3.4
01/04/2024
42.58
 1,362,900 42.67 43.07 42.26 288,600 560,900 -14.2
29/03/2024
42.58
 1,788,300 43.48 43.48 42.50 32,600 572,500 -28.2
28/03/2024
42.99
 1,358,700 43.48 44.06 42.91 100,800 320,000 -11.6
27/03/2024
42.91
 1,607,900 43.56 43.56 42.91 13,200 545,400 -28.1
26/03/2024
43.32
 1,409,500 43.32 44.06 43.32 343,600 303,800 2.2
25/03/2024
43.32
 1,262,200 44.30 45.36 43.07 83,200 117,500 -1.8
22/03/2024
44.30
 4,361,200 43.56 46.34 43.56 394,900 856,200 -25.3
21/03/2024
43.32
 1,857,100 43.48 43.65 43.16 27,200 1,112,200 -57.4
20/03/2024
43.32
 3,132,600 42.18 43.40 41.28 276,500 1,249,600 -50.4
19/03/2024
42.18
 765,300 42.58 42.58 41.69 5,700 347,200 -17.5
18/03/2024
42.50
 1,481,000 42.50 43.16 40.79 158,000 86,700 3.7
15/03/2024
42.67
 1,433,700 42.18 43.16 41.69 104,500 665,900 -28.9
14/03/2024
42.26
 1,482,400 43.73 43.73 42.01 45,700 695,900 -33.7
13/03/2024
42.99
 1,398,100 42.67 42.99 42.34 143,900 239,800 -5.0
12/03/2024
42.50
 1,210,100 41.36 42.58 41.28 541,900 136,300 20.8
11/03/2024
41.28
 1,478,700 42.34 42.83 41.28 326,600 438,600 -5.6
08/03/2024
41.77
 2,740,700 43.65 43.65 40.54 313,800 479,034 -7.9
07/03/2024
43.56
 2,125,200 44.46 44.46 43.48 268,700 594,753 -17.5
06/03/2024
44.14
 903,500 44.14 44.79 43.89 96,700 250,600 -8.3
05/03/2024
44.46
 1,200,400 43.73 44.46 43.24 947,000 625,565 17.4
04/03/2024
43.73
 2,330,400 43.81 44.55 42.91 234,800 843,492 -32.3
01/03/2024
43.73
 1,246,100 43.56 44.38 42.83 631,200 440,431 10.2
29/02/2024
43.32
 1,337,300 44.06 44.14 43.32 639,700 656,727 -1.0
28/02/2024
44.06
 2,342,300 43.48 44.79 42.75 955,016 846,452 5.6
27/02/2024
43.32
 1,742,700 43.89 44.14 43.32 1,198,600 191,458 53.6
26/02/2024
43.81
 1,533,000 43.16 44.55 42.50 832,796 315,287 27.7
23/02/2024
42.50
 6,935,200 40.70 43.48 40.30 975,700 1,539,019 -31.1
22/02/2024
40.66
 1,596,200 40.70 40.79 40.46 341,900 48,896 14.6
21/02/2024
40.66
 1,850,900 40.66 40.70 39.97 1,011,200 110,274 44.6
20/02/2024
40.38
 1,569,300 40.46 41.03 40.38 867,000 339,131 26.1
19/02/2024
40.30
 3,283,300 39.85 41.11 39.44 1,015,809 690,131 15.7
16/02/2024
39.68
 1,353,000 40.05 40.05 39.48 229,300 243,500 -0.7
15/02/2024
40.01
 1,625,600 40.01 40.25 39.60 277,022 719,113 -21.5
07/02/2024
40.01
 1,859,200 39.89 40.09 39.72 522,700 778,201 -12.5
06/02/2024
39.89
 1,527,400 39.89 39.89 39.23 789,400 574,400 10.5
05/02/2024
39.76
 2,249,900 38.50 40.38 38.46 493,800 581,980 -4.2
02/02/2024
38.33
 1,952,800 38.66 38.82 38.17 563,900 831,537 -12.6
01/02/2024
38.62
 1,542,600 38.82 39.19 38.54 193,500 1,175,700 -46.6
31/01/2024
38.99
 1,673,600 39.64 39.89 38.82 232,800 390,800 -7.6
30/01/2024
39.60
 1,121,300 39.89 39.97 39.40 309,000 506,600 -9.6
29/01/2024
39.81
 984,500 39.97 40.21 39.64 290,300 384,200 -4.6
26/01/2024
40.01
 812,400 39.56 40.01 39.56 269,600 106,200 8.0
25/01/2024
39.56
 1,348,900 39.97 40.66 39.56 20,000 647,800 -30.7
24/01/2024
39.97
 1,868,700 39.64 40.21 39.60 848,300 1,069,600 -10.7
23/01/2024
40.38
 2,182,200 40.46 40.70 39.76 1,187,000 915,700 13.4
22/01/2024
40.70
 2,365,400 40.83 41.03 39.81 1,044,900 999,700 2.3
19/01/2024
40.75
 2,954,000 39.15 40.75 38.58 1,757,000 938,500 39.7
18/01/2024
38.82
 2,278,300 38.29 39.11 38.13 952,400 544,600 19.2
17/01/2024
38.29
 1,463,000 38.05 38.42 37.84 663,000 292,600 17.4
16/01/2024
38.33
 1,130,700 37.64 38.37 37.64 814,100 240,200 26.8
15/01/2024
38.09
 1,335,700 37.64 38.42 37.64 731,700 266,300 21.7
12/01/2024
37.60
 3,074,500 37.52 38.58 36.82 1,057,900 1,017,700 2.1
11/01/2024
38.01
 3,385,600 38.58 38.62 37.76 1,503,800 1,655,400 -7.0
10/01/2024
38.74
 2,141,800 37.64 39.07 37.60 1,274,400 845,000 20.3
09/01/2024
37.64
 1,741,100 38.42 38.42 37.64 671,600 804,500 -6.1
08/01/2024
37.93
 1,949,000 36.62 38.01 36.49 949,700 495,200 20.5
05/01/2024
36.37
 1,329,800 35.72 36.74 35.72 682,600 413,400 11.9
04/01/2024
35.68
 3,213,200 35.88 36.78 35.64 1,033,500 898,400 6.0
03/01/2024
35.80
 1,559,300 35.47 36.05 35.15 318,800 456,700 -6.1
02/01/2024
35.15
 1,112,000 35.47 35.64 34.90 406,500 741,700 -14.4
29/12/2023
35.47
 882,100 34.90 35.47 34.57 321,400 237,700 3.6
28/12/2023
34.90
 1,099,500 35.15 35.27 34.90 197,600 875,700 -29.0
27/12/2023
35.15
 938,900 35.15 35.31 34.98 179,500 581,200 -17.3
26/12/2023
35.15
 1,163,800 35.31 35.60 34.90 572,900 613,500 -1.7
25/12/2023
35.31
 1,173,400 34.70 35.39 34.33 766,400 400,600 15.7
22/12/2023
34.70
 1,189,100 34.17 34.70 33.84 850,700 393,100 19.3
21/12/2023
34.17
 1,136,900 33.76 34.25 33.43 498,000 708,700 -8.8
20/12/2023
33.76
 1,024,900 33.67 34.33 33.35 586,800 621,800 -1.2
19/12/2023
33.67
 823,300 33.51 33.92 33.14 182,900 214,800 -1.3
18/12/2023
33.51
 678,400 33.92 33.92 33.10 369,200 157,400 8.7
15/12/2023
33.92
 562,000 34.00 34.08 33.72 57,000 108,700 -2.1
14/12/2023
34.00
 779,800 34.00 34.17 33.76 251,100 226,100 1.1
13/12/2023
34.00
 793,400 34.25 34.33 33.18 176,300 167,900 0.4
12/12/2023
34.25
 956,500 33.84 34.37 33.67 299,500 173,400 5.3
11/12/2023
33.84
 1,589,400 34.25 34.49 33.80 362,000 415,200 -2.3
08/12/2023
34.25
 2,406,400 33.18 34.33 33.18 1,470,400 634,300 34.7
07/12/2023
33.18
 1,955,000 32.69 33.51 32.69 664,300 620,000 1.9
06/12/2023
32.69
 1,157,100 32.41 33.02 32.20 661,300 269,500 15.7
05/12/2023
32.41
 654,400 32.53 32.61 32.20 96,700 236,600 -5.5
04/12/2023
32.53
 711,900 32.20 32.53 32.16 172,500 50,100 4.9

Chính sách bảo mật | Điều khoản sử dụng |