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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |