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)
01/12/2023
32.20
 761,100 31.75 32.29 31.75 330,400 137,700 7.5
30/11/2023
31.75
 726,300 32.12 32.29 31.71 186,900 277,000 -3.5
29/11/2023
32.12
 811,800 31.75 32.12 31.80 424,600 130,800 11.5
28/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12.69 (Volume + 12.69%, Ratio=0.13)
28/11/2023
31.75
 833,900 31.19 31.88 31.22 113,100 109,600 0.1
27/11/2023
31.19
 747,600 31.66 31.66 31.04 116,400 233,700 -5.1
24/11/2023
31.66
 811,000 31.19 31.66 30.75 377,400 8,500 15.9
23/11/2023
31.19
 755,300 31.62 31.91 31.19 241,200 146,400 4.2
22/11/2023
31.62
 738,100 31.88 31.91 31.48 242,900 324,800 -3.6
21/11/2023
31.88
 824,200 31.30 31.88 31.19 490,800 131,900 15.6
20/11/2023
31.30
 809,800 31.12 31.80 30.46 494,300 189,700 13.2
17/11/2023
31.12
 1,209,700 31.73 31.91 30.86 20,700 204,900 -8.0
16/11/2023
31.73
 970,300 32.02 32.20 31.51 0 0 0
15/11/2023
32.02
 1,449,200 31.19 32.02 31.33 591,200 139,600 19.8
14/11/2023
31.19
 1,571,600 30.54 31.51 30.64 207,208 592,904 -16.5
13/11/2023
30.54
 473,900 30.61 30.97 30.43 203,400 46,500 6.7
10/11/2023
30.61
 627,400 31.08 31.12 30.54 214,900 24,100 8.2
09/11/2023
31.08
 756,700 31.12 31.30 30.90 307,000 120,300 8.0
08/11/2023
31.12
 966,700 30.32 31.19 30.14 220,100 29,200 8.0
07/11/2023
30.32
 531,300 30.32 30.46 30.10 250,700 65,900 7.7
06/11/2023
30.32
 586,900 30.10 30.61 30.17 39,400 150,900 -4.7
03/11/2023
30.10
 563,400 30.21 30.64 30.10 301,600 68,600 9.7
02/11/2023
30.21
 690,200 29.01 30.21 29.45 297,100 43,200 10.4
01/11/2023
29.01
 350,900 29.16 29.67 28.79 38,500 15,700 0.9
31/10/2023
29.16
 545,000 29.74 30.10 29.16 146,000 128,200 0.8
30/10/2023
29.74
 540,600 30.46 30.46 29.74 179,200 76,500 4.3
27/10/2023
30.46
 894,500 29.41 30.46 29.16 446,500 218,500 9.5
26/10/2023
29.41
 1,976,000 29.56 29.67 28.29 846,700 234,700 24.5
25/10/2023
29.56
 741,800 29.96 30.17 29.56 248,800 436,900 -7.7
24/10/2023
29.96
 915,400 29.23 30.06 29.12 272,400 95,700 7.2
23/10/2023
29.23
 706,800 29.38 29.38 29.08 218,800 346,000 -5.1
20/10/2023
29.38
 978,400 29.16 29.38 28.69 334,900 537,000 -8.0
19/10/2023
29.16
 1,169,600 29.01 29.45 28.79 213,100 490,000 -11.0
18/10/2023
29.01
 1,455,600 29.96 29.99 29.01 409,300 97,100 12.7
17/10/2023
29.96
 978,500 30.21 30.61 29.96 85,600 380,100 -12.3
16/10/2023
30.21
 973,400 30.83 30.83 29.92 130,000 93,200 1.5
13/10/2023
30.83
 1,027,000 30.57 30.83 30.54 414,000 222,200 8.1
12/10/2023
30.57
 1,015,900 30.46 30.75 30.39 281,700 297,900 -0.6
11/10/2023
30.46
 1,117,500 30.50 30.83 30.28 141,500 926,700 -32.9
10/10/2023
30.50
 876,600 30.43 30.83 30.39 217,400 626,800 -17.2
09/10/2023
30.43
 699,800 30.61 30.68 30.32 278,100 429,400 -6.4
06/10/2023
30.61
 555,200 30.17 30.83 29.88 185,500 83,400 4.3
05/10/2023
30.17
 526,100 30.83 31.08 30.14 21,100 225,900 -8.6
04/10/2023
30.83
 892,900 30.14 31.15 29.74 322,300 374,500 -2.2
03/10/2023
30.14
 1,336,300 31.88 31.88 30.14 300,000 184,900 4.9
02/10/2023
31.88
 688,100 32.17 32.39 31.77 34,500 174,000 -6.2
29/09/2023
32.17
 542,600 32.17 32.46 32.06 54,400 191,800 -6.1
28/09/2023
32.17
 695,600 32.20 32.42 32.09 412,700 223,400 8.4
27/09/2023
32.20
 1,079,800 32.17 32.42 32.09 422,000 388,500 1.5
26/09/2023
32.17
 1,121,800 32.71 32.86 32.06 373,900 509,000 -6.0
25/09/2023
32.71
 1,038,300 33.40 33.40 32.57 384,000 233,900 6.7
22/09/2023
33.40
 1,822,500 32.78 33.40 32.06 741,600 202,300 24.4
21/09/2023
32.78
 915,200 33.15 33.40 32.71 75,400 421,400 -15.7
20/09/2023
33.15
 673,300 32.78 33.15 32.71 158,400 227,000 -3.1
19/09/2023
32.78
 1,189,600 33.18 33.47 32.64 60,700 638,300 -26.2
18/09/2023
33.18
 1,446,600 33.94 34.09 32.86 0 0 0
15/09/2023
33.94
 1,054,000 33.91 34.38 33.94 323,200 204,700 5.6
14/09/2023
33.91
 1,873,900 34.09 34.74 33.91 54,000 385,800 -15.7
13/09/2023
34.09
 1,201,100 34.09 34.34 33.73 467,800 238,700 10.8
12/09/2023
34.09
 991,700 33.73 34.09 33.65 424,500 189,200 11.0
11/09/2023
33.73
 967,200 34.09 34.38 33.36 185,100 110,300 3.5
08/09/2023
34.09
 1,600,700 34.34 34.49 34.05 753,200 399,000 16.6
07/09/2023
34.34
 1,172,700 34.31 34.92 34.23 149,700 160,600 -0.5
06/09/2023
34.31
 1,178,700 34.45 34.60 34.20 259,800 78,400 8.6
05/09/2023
34.45
 1,362,300 34.05 34.60 34.09 304,700 163,800 6.7
31/08/2023
34.05
 1,668,900 33.51 34.05 33.58 1,198,700 458,700 34.6
30/08/2023
33.51
 1,123,800 33.22 33.80 33.22 303,700 329,600 -1.2
29/08/2023
33.22
 1,359,600 32.93 33.44 32.89 482,600 438,800 2.0
28/08/2023
32.93
 740,300 32.78 33.29 32.86 284,200 302,000 -0.8
25/08/2023
32.78
 1,174,700 33.22 33.22 32.68 517,300 655,500 -6.2
24/08/2023
33.22
 1,360,100 33.15 33.44 32.89 626,200 548,600 3.5
23/08/2023
33.15
 1,363,100 33.22 33.51 32.93 728,200 663,400 3.0
22/08/2023
33.22
 1,287,500 33.07 33.33 32.28 539,400 375,200 7.5
21/08/2023
33.07
 1,810,000 32.06 33.98 32.28 1,031,400 31,900 45.8
18/08/2023
32.06
 2,845,400 34.16 34.16 31.99 586,900 62,300 24.1
17/08/2023
34.16
 1,666,000 34.45 34.60 34.16 760,900 62,100 33.2
16/08/2023
34.45
 1,353,700 34.09 34.52 34.02 601,800 12,200 27.9
15/08/2023
34.09
 1,658,000 34.52 34.52 33.98 334,900 514,800 -8.5
14/08/2023
34.52
 2,117,100 33.87 34.56 33.84 774,800 546,800 10.8
11/08/2023
33.87
 2,102,400 33.73 34.02 33.07 312,700 332,400 -0.9
10/08/2023
33.73
 2,612,100 34.96 35.11 33.73 199,900 107,900 4.4
09/08/2023
34.96
 1,802,300 35.29 35.40 34.85 700,300 13,800 33.3
08/08/2023
35.29
 2,104,900 35.43 35.87 35.21 278,200 50,200 11.2
07/08/2023
35.43
 2,004,700 35.11 35.87 35.14 80,600 416,300 -16.4
04/08/2023
35.11
 2,196,000 35.21 35.47 34.96 172,300 133,900 1.9
03/08/2023
35.21
 2,094,400 35.61 35.65 35.11 183,800 154,400 1.5
02/08/2023
35.61
 2,355,600 34.96 35.76 34.92 266,200 185,700 4.0
01/08/2023
34.96
 3,814,100 34.23 35.90 34.23 341,600 142,900 9.8
31/07/2023
34.23
 1,873,000 33.87 34.42 33.87 207,600 292,400 -4.0
28/07/2023
33.87
 1,754,600 33.87 34.31 33.65 643,700 401,100 11.4
27/07/2023
33.87
 1,369,700 34.34 34.38 33.84 90,100 131,400 -1.9
26/07/2023
34.34
 2,329,100 34.20 34.85 34.20 377,700 247,600 6.1
25/07/2023
34.20
 1,621,600 33.94 34.23 33.87 289,100 166,300 5.8
24/07/2023
33.94
 1,970,000 33.91 34.52 33.94 38,600 406,600 -17.3
21/07/2023
33.91
 1,422,100 33.55 33.91 33.44 22,000 187,900 -7.7
20/07/2023
33.55
 934,600 33.76 33.76 33.26 141,000 134,500 0.3
19/07/2023
33.76
 2,280,700 33.87 34.02 33.26 431,600 465,400 -1.5
18/07/2023
33.87
 1,667,200 33.51 33.87 33.51 98,600 466,100 -17.1
17/07/2023
33.51
 2,130,200 33.91 34.16 33.51 70,300 384,800 -14.6
14/07/2023
33.91
 2,549,900 34.02 34.56 33.40 46,000 370,300 -15.2
13/07/2023
34.02
 1,884,600 33.87 34.45 33.76 28,400 486,100 -21.4

Chính sách bảo mật | Điều khoản sử dụng |