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)
03/02/2025
35.92
 3,358,300 36.33 36.51 35.78 181,533 998,035 -32.2
24/01/2025
36.60
 2,333,900 36.51 36.60 36.37 332,100 79,049 10.1
23/01/2025
36.51
 2,925,500 36.14 36.69 36.10 471,900 242,496 9.2
22/01/2025
36.14
 2,020,900 36.42 36.42 36.10 317,400 61,981 10.1
21/01/2025
36.42
 2,139,600 36.65 36.65 36.14 555,450 420,989 5.4
20/01/2025
36.51
 2,854,300 36.10 36.69 36.05 355,200 405,142 -2.0
17/01/2025
36.14
 1,572,900 35.87 36.14 35.73 30,900 174,010 -5.6
16/01/2025
36.05
 1,628,500 35.87 36.14 35.73 242,817 388,626 -5.7
15/01/2025
35.87
 1,485,800 35.87 35.87 35.32 241,320 292,015 -2.0
14/01/2025
35.69
 957,600 35.87 35.87 35.60 108,301 193,500 -3.3
13/01/2025
35.96
 2,461,400 35.78 36.01 35.14 381,400 451,215 -2.7
10/01/2025
35.78
 3,114,500 36.51 36.51 35.78 517,871 796,110 -11.0
09/01/2025
36.56
 3,599,100 36.51 36.65 36.01 459,705 1,412,895 -37.8
08/01/2025
36.92
 3,125,200 36.97 36.97 36.28 427,918 745,600 -12.7
07/01/2025
36.97
 10,448,400 35.78 37.06 35.73 1,333,759 869,341 18.3
06/01/2025
35.50
 4,820,800 35.05 35.82 34.96 697,894 136,182 21.7
03/01/2025
34.96
 3,698,500 34.96 35.32 34.96 1,383,042 518,224 33.3
02/01/2025
34.96
 3,160,500 34.96 35.37 34.68 605,900 388,271 8.3
31/12/2024
34.36
 3,416,900 35.23 35.46 34.36 134,800 49,617 3.3
30/12/2024
35.00
 4,011,800 35.78 35.82 35.00 1,155,200 74,900 42.1
27/12/2024
35.82
 2,859,500 35.92 36.14 35.78 471,150 249,600 8.7
26/12/2024
35.69
 3,884,200 35.64 36.01 35.50 1,128,601 675,900 17.7
25/12/2024
35.37
 5,277,300 34.96 36.42 34.86 205,810 1,457,821 -48.5
24/12/2024
34.86
 3,216,000 35.41 35.55 34.82 450,540 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
35.32
 2,895,400 35.60 35.69 35.23 201,782 938,025 -28.6
20/12/2024
35.13
 2,993,400 35.17 35.32 35.05 40,200 792,500 -35.0
19/12/2024
35.13
 2,706,000 35.28 35.35 35.09 92,900 533,300 -20.5
18/12/2024
35.43
 1,661,100 35.43 35.54 35.32 192,100 295,265 -4.8
17/12/2024
35.24
 2,248,800 35.54 35.66 35.24 694,850 568,138 6.0
16/12/2024
35.35
 3,247,200 35.54 35.73 35.32 47,300 1,210,162 -54.7
13/12/2024
35.09
 1,382,900 35.20 35.39 35.09 93,700 302,016 -9.7
12/12/2024
35.24
 1,935,300 35.32 35.66 35.24 58,200 342,592 -13.4
11/12/2024
35.24
 1,286,600 35.51 35.54 35.17 19,600 397,167 -17.6
10/12/2024
35.35
 1,943,300 35.39 35.81 35.35 30,600 398,073 -17.3
09/12/2024
35.32
 1,717,700 35.28 35.54 35.24 39,404 286,246 -11.5
06/12/2024
35.24
 2,497,200 35.09 35.51 35.09 323,010 5,600 14.9
05/12/2024
34.79
 2,427,400 34.26 35.39 34.26 208,400 500,592 -13.5
04/12/2024
34.14
 2,399,100 34.86 34.90 34.14 70,600 645,900 -26.3
03/12/2024
34.82
 1,400,100 35.17 35.17 34.82 81,700 137,700 -2.6
02/12/2024
35.17
 1,314,100 35.47 35.62 35.17 209,610 219,900 -0.5
29/11/2024
35.35
 1,443,200 34.86 35.35 34.67 322,900 77,734 11.4
28/11/2024
34.86
 1,284,700 35.17 35.20 34.86 348,000 306,500 1.9
27/11/2024
35.05
 1,214,900 34.98 35.13 34.82 406,100 26,678 17.6
26/11/2024
34.98
 1,839,300 34.41 34.98 34.41 358,500 361,477 -0.1
25/11/2024
34.45
 1,110,400 34.56 34.64 34.41 40,400 115,603 -3.4
22/11/2024
34.56
 1,874,700 34.64 34.64 34.22 589,200 470,017 5.5
21/11/2024
34.30
 1,472,400 34.11 34.52 34.11 334,304 247,733 3.9
20/11/2024
34.03
 2,188,800 33.80 34.67 33.65 644,700 113,100 24.2
19/11/2024
33.73
 1,457,400 34.18 34.18 33.73 126,320 492,315 -16.4
18/11/2024
33.61
 1,914,300 33.77 34.48 33.61 206,500 264,681 -2.6
15/11/2024
33.80
 2,255,800 34.48 34.48 33.80 90,301 264,200 -7.8
14/11/2024
34.41
 1,998,500 34.98 34.98 34.41 18,300 365,150 -15.9
13/11/2024
34.90
 1,816,400 35.01 35.17 34.67 44,000 434,765 -18.0
12/11/2024
35.01
 1,686,200 35.17 35.43 35.01 9,900 801,300 -36.8
11/11/2024
35.17
 2,600,300 35.85 35.92 35.09 24,900 538,000 -23.9
08/11/2024
35.85
 2,648,700 36.07 36.22 35.54 23,700 197,200 -8.2
07/11/2024
36.00
 1,263,600 36.60 36.60 36.00 123,300 103,300 1.0
06/11/2024
36.34
 1,082,600 36.00 36.41 36.00 0 0 0
05/11/2024
35.85
 1,526,000 36.07 36.22 35.81 42,800 34,900 0.4
04/11/2024
36.07
 1,337,100 36.11 36.45 35.96 141,800 284,900 -6.8
01/11/2024
36.11
 1,543,200 36.30 36.38 35.96 38,200 412,300 -17.9
31/10/2024
36.11
 1,792,200 36.30 36.64 36.03 19,300 669,100 -31.1
30/10/2024
36.07
 1,415,800 36.03 36.45 36.03 437,600 172,300 12.8
29/10/2024
35.96
 2,176,400 36.07 36.64 35.92 26,900 1,415,000 -66.1
28/10/2024
35.92
 1,726,200 35.92 36.11 35.77 207,900 920,000 -33.8
25/10/2024
35.92
 1,696,500 36.34 36.53 35.92 43,900 377,000 -16.0
24/10/2024
36.30
 1,465,200 36.38 36.94 36.30 68,400 38,900 1.4
23/10/2024
36.60
 2,397,200 36.87 36.87 36.30 47,300 587,800 -26.1
22/10/2024
36.87
 3,371,900 37.59 37.59 36.83 24,700 495,500 -23.1
21/10/2024
37.55
 2,125,200 37.81 37.96 37.55 107,300 297,100 -9.5
18/10/2024
38.04
 3,395,100 38.34 38.57 38.04 273,500 121,800 7.7
17/10/2024
38.04
 2,118,900 37.96 38.04 37.47 54,600 67,900 -0.7
16/10/2024
37.70
 1,791,000 37.81 38.19 37.66 4,000 359,500 -17.8
15/10/2024
37.81
 6,928,400 37.43 38.57 37.43 662,000 1,286,100 -31.5
14/10/2024
37.36
 1,161,900 37.43 37.62 37.36 1,900 120,400 -5.9
11/10/2024
37.36
 1,539,800 37.70 37.70 37.28 33,500 547,200 -25.4
10/10/2024
37.62
 2,650,400 37.77 37.77 37.36 38,900 367,700 -16.3
09/10/2024
37.40
 2,190,900 37.21 37.51 36.90 56,000 583,700 -26.0
08/10/2024
36.98
 1,900,100 37.09 37.32 36.90 130,000 641,600 -25.1
07/10/2024
37.09
 1,492,500 37.43 37.43 37.06 5,100 232,600 -11.2
04/10/2024
37.21
 2,164,800 37.43 37.51 37.17 120,700 221,000 -4.9
03/10/2024
37.43
 3,503,800 37.66 38.42 37.43 143,100 90,500 2.7
02/10/2024
37.66
 1,835,200 37.59 37.96 37.51 142,700 82,900 3.0
01/10/2024
37.59
 2,817,700 37.59 38.34 37.59 183,200 108,500 3.8
30/09/2024
37.59
 2,190,600 37.89 37.96 37.51 39,400 161,100 -6.1
27/09/2024
37.89
 3,204,000 38.04 39.10 37.81 63,300 503,700 -22.3
26/09/2024
37.81
 4,232,600 38.04 38.42 37.70 514,600 724,500 -10.5
25/09/2024
37.81
 5,257,900 37.59 38.11 37.32 745,600 572,000 8.6
24/09/2024
37.24
 1,414,200 37.02 37.24 36.68 65,300 107,200 -2.1
23/09/2024
36.83
 1,217,700 37.09 37.36 36.83 14,500 208,600 -9.5
20/09/2024
37.09
 2,652,200 37.43 37.74 37.09 73,300 202,900 -6.4
19/09/2024
37.24
 1,356,100 37.21 37.36 36.90 21,400 279,200 -12.6
18/09/2024
37.09
 1,836,300 36.90 37.40 36.68 304,000 19,100 14.0
17/09/2024
36.83
 1,363,300 36.15 36.83 35.92 69,800 30,900 1.9
16/09/2024
36.11
 1,570,700 36.45 36.75 36.11 24,300 133,400 -5.2
13/09/2024
36.45
 747,400 36.45 36.72 36.45 17,500 156,900 -6.7
12/09/2024
36.56
 1,105,200 36.68 36.83 36.56 17,900 479,100 -22.4
11/09/2024
36.53
 1,405,800 36.64 36.79 36.30 26,700 110,800 -4.1
10/09/2024
36.68
 2,399,900 37.28 37.28 36.64 111,400 766,000 -32.0
09/09/2024
37.09
 1,202,400 37.21 37.47 36.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |