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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |