Ngân hàng TMCP Đầu tư và Phát triển Việt Nam (bid)

51.90
0
(0%)
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
(2025-12-29) 		13.80 35.57% 258,447,800 15,576,800 708.9
38.45
54.50
51.90
2 tháng
(2025-12-01) 		15.65 42.35% 302,751,400 13,153,600 619.5
36.85
54.50
51.90
3 tháng
(2025-10-30) 		14.70 38.79% 347,133,400 9,181,500 468.9
36.85
54.50
51.90
6 tháng
(2025-08-01) 		15.81 42.97% 815,266,500 -4,698,000 -68.4
36.50
54.50
51.90
12 tháng
(2025-02-03) 		13.78 35.50% 1,363,365,700 -28,902,824 -1,281.4
32.09
54.50
51.90
24 tháng
(2024-02-15) 		12.59 31.47% 1,884,448,300 -55,076,844 -2,557.5
32.09
54.50
51.90
36 tháng
(2023-02-13) 		20.40 63.33% 2,182,184,300 -53,840,790 -2,496.7
29.01
54.50
51.90
60 tháng
(2021-02-23) 		27.34 108.26% 3,328,351,200 -52,295,709 -2,447.8
20.67
54.50
51.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |