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)
06/09/2024
37.28
 2,361,500 36.83 37.43 36.79 681,500 659,100 1.1
05/09/2024
36.83
 1,899,400 36.87 37.43 36.75 172,800 432,700 -12.7
04/09/2024
37.02
 1,971,000 36.68 37.40 36.41 142,000 216,300 -3.6
30/08/2024
36.98
 1,798,000 37.47 37.59 36.98 42,300 775,400 -36.0
29/08/2024
37.28
 1,686,100 37.28 38.27 37.28 152,700 273,000 -5.9
28/08/2024
37.51
 1,206,100 37.51 38.04 37.43 72,700 98,100 -1.2
27/08/2024
37.51
 4,159,800 38.04 38.04 37.13 268,900 818,900 -27.3
26/08/2024
37.96
 2,246,500 38.42 38.49 37.89 160,800 487,700 -16.5
23/08/2024
38.19
 2,273,200 37.96 38.42 37.89 277,700 193,100 4.2
22/08/2024
38.04
 2,738,000 38.57 38.80 37.74 59,800 479,800 -21.1
21/08/2024
38.27
 6,170,900 37.40 38.42 37.09 1,081,700 257,600 41.2
20/08/2024
37.17
 4,359,400 36.53 37.21 36.41 868,600 110,800 37.1
19/08/2024
36.22
 2,107,200 36.15 36.68 36.00 138,200 338,000 -9.6
16/08/2024
35.92
 2,382,200 35.35 36.34 35.35 240,200 471,300 -11.0
15/08/2024
35.28
 1,004,300 35.58 35.88 35.28 56,200 132,000 -3.5
14/08/2024
35.58
 1,703,800 35.39 36.11 35.39 178,300 191,600 -0.6
13/08/2024
35.28
 1,015,400 35.54 35.66 35.17 58,900 237,000 -8.3
12/08/2024
35.39
 1,358,400 35.32 35.81 35.17 292,500 278,500 0.7
09/08/2024
35.32
 1,050,900 35.54 35.54 35.05 38,800 183,588 -6.8
08/08/2024
34.79
 1,424,000 35.17 35.39 34.56 238,200 435,000 -9.1
07/08/2024
35.09
 2,145,000 35.85 35.85 34.79 463,400 1,498,500 -48.0
06/08/2024
35.35
 1,806,100 35.09 36.03 34.67 719,100 739,500 -0.7
05/08/2024
34.86
 2,723,100 35.47 35.69 34.03 681,600 264,800 19.2
02/08/2024
36.11
 1,968,800 35.17 36.11 35.17 912,800 151,900 35.6
01/08/2024
35.39
 3,825,500 36.22 36.98 35.39 1,226,900 430,600 38.9
31/07/2024
36.00
 3,161,200 35.54 36.60 35.47 640,000 433,500 9.8
30/07/2024
35.39
 2,282,100 35.81 35.81 35.17 325,200 87,600 11.2
29/07/2024
35.62
 1,045,400 35.05 35.73 35.05 325,200 87,600 11.2
26/07/2024
34.98
 1,238,300 35.01 35.20 34.67 354,000 370,900 -0.8
25/07/2024
34.79
 1,465,000 35.13 35.13 34.41 634,400 241,200 18.0
24/07/2024
34.86
 2,478,000 34.03 35.43 34.03 1,203,400 235,800 44.5
23/07/2024
34.79
 3,359,700 36.15 36.49 33.65 1,314,200 746,037 26.6
22/07/2024
36.07
 3,438,100 36.07 36.83 35.69 620,000 921,500 -14.5
19/07/2024
36.07
 3,082,700 36.90 37.06 35.92 10,600 328,600 -15.3
18/07/2024
36.68
 3,362,700 36.75 37.28 36.19 361,000 795,500 -21.1
17/07/2024
36.30
 7,855,000 36.22 37.81 35.96 716,600 786,800 -3.4
16/07/2024
35.66
 4,079,700 35.39 36.53 35.17 472,100 768,100 -14.0
15/07/2024
35.20
 1,185,400 35.54 35.58 35.01 387,200 84,700 14.2
12/07/2024
35.24
 1,435,600 35.47 35.69 34.98 447,000 141,100 14.3
11/07/2024
35.39
 1,293,700 35.88 35.88 35.39 23,700 243,800 -10.3
10/07/2024
35.47
 2,019,900 36.19 36.22 35.47 550,500 95,900 21.7
09/07/2024
35.92
 2,572,300 35.92 36.30 35.47 1,176,800 212,300 45.8
08/07/2024
35.54
 1,981,700 35.96 36.15 35.35 505,500 164,500 16.1
05/07/2024
35.77
 4,622,000 35.81 36.45 35.62 1,614,300 429,700 56.8
04/07/2024
35.77
 2,666,100 35.54 35.85 35.39 763,200 437,400 15.4
03/07/2024
35.69
 4,601,800 34.79 35.69 34.45 2,039,200 392,900 77.0
02/07/2024
34.60
 3,612,500 33.46 34.64 33.31 1,175,000 149,900 46.6
01/07/2024
33.20
 1,236,800 32.75 33.20 32.52 275,200 449,400 -7.5
28/06/2024
32.71
 2,120,500 33.35 33.73 32.71 129,600 487,500 -15.5
27/06/2024
33.35
 1,573,600 33.80 34.03 33.35 69,500 454,600 -17.1
26/06/2024
33.65
 1,689,800 33.46 33.88 33.27 239,800 139,400 4.4
25/06/2024
33.43
 2,891,100 34.33 34.56 32.93 225,300 763,800 -24.1
24/06/2024
34.03
 1,951,000 34.79 35.05 34.03 54,600 128,300 -3.3
21/06/2024
34.48
 1,540,200 34.48 35.13 34.45 393,100 283,000 5.2
20/06/2024
34.41
 2,671,200 34.79 34.94 34.30 233,700 943,800 -32.3
19/06/2024
34.86
 2,599,500 35.39 35.39 34.67 234,800 257,100 -1.0
18/06/2024
35.17
 1,468,000 35.32 35.58 35.17 233,200 94,900 6.5
17/06/2024
35.17
 2,812,800 35.92 35.92 35.17 43,200 422,500 -17.8
14/06/2024
35.92
 2,240,900 36.60 36.87 35.92 30,000 184,600 -7.4
13/06/2024
36.56
 2,615,400 36.56 36.56 36.22 70,500 34,300 1.7
12/06/2024
36.22
 2,649,200 36.00 36.26 35.54 284,300 468,300 -8.7
11/06/2024
35.81
 2,535,500 36.15 36.19 35.69 249,800 259,162 -0.4
10/06/2024
36.03
 2,062,700 36.19 36.72 35.96 160,770 382,763 -10.6
07/06/2024
36.11
 1,233,400 36.38 36.53 36.07 25,120 105,349 -3.8
06/06/2024
36.22
 1,413,000 36.07 36.38 36.07 53,200 51,244 0.1
05/06/2024
36.03
 1,799,400 36.22 36.45 36.03 125,600 196,500 -3.4
04/06/2024
36.00
 1,112,900 36.19 36.45 35.96 13,900 136,900 -5.9
03/06/2024
35.77
 2,095,200 36.22 36.64 35.69 106,200 709,500 -28.8
31/05/2024
35.62
 1,967,800 36.07 36.53 35.62 31,000 572,800 -25.7
30/05/2024
36.07
 2,092,000 36.60 36.68 35.85 35,100 606,200 -27.2
29/05/2024
36.75
 1,388,900 37.40 37.40 36.75 135,200 253,000 -5.7
28/05/2024
37.13
 1,230,700 37.06 37.21 36.75 19,900 82,100 -3.0
27/05/2024
36.98
 763,200 37.36 37.36 36.72 49,200 36,900 0.6
24/05/2024
37.21
 2,175,600 37.51 38.27 36.68 65,900 51,500 0.7
23/05/2024
37.43
 1,788,900 37.66 37.96 37.36 47,700 569,900 -25.9
22/05/2024
37.66
 2,428,000 38.19 38.72 37.62 14,800 257,500 -12.2
21/05/2024
37.81
 1,794,700 37.81 38.04 37.36 4,300 692,000 -34.3
20/05/2024
37.51
 2,191,900 37.51 38.34 37.43 56,600 472,300 -20.7
17/05/2024
37.32
 1,518,300 37.55 37.59 37.21 35,400 773,893 -36.5
16/05/2024
37.51
 2,097,300 37.17 38.04 37.09 212,900 625,300 -20.5
15/05/2024
36.75
 1,393,000 36.64 37.02 36.56 124,900 599,200 -23.0
14/05/2024
36.38
 1,948,300 36.90 37.21 36.34 22,000 1,183,700 -56.2
13/05/2024
36.75
 1,663,700 37.21 37.43 36.68 37,600 846,800 -39.6
10/05/2024
37.09
 827,700 37.51 37.62 37.02 15,300 198,700 -9.1
09/05/2024
37.43
 970,600 38.04 38.04 37.43 19,600 475,000 -22.7
08/05/2024
37.66
 1,057,600 37.89 38.42 37.66 48,500 484,600 -21.8
07/05/2024
37.81
 1,069,500 38.27 38.57 37.81 207,700 587,000 -19.0
06/05/2024
38.19
 1,192,000 37.28 38.19 37.28 160,900 234,000 -3.7
03/05/2024
37.21
 700,800 37.55 37.74 37.06 29,000 93,700 -3.2
02/05/2024
37.21
 568,700 37.28 37.59 36.94 84,100 121,600 -1.8
26/04/2024
37.21
 774,500 37.51 37.89 37.13 29,900 152,200 -6.0
25/04/2024
37.51
 1,053,600 37.62 38.04 37.28 77,600 374,100 -14.8
24/04/2024
37.81
 1,416,800 37.40 38.11 37.32 331,300 462,900 -6.5
23/04/2024
37.36
 2,273,300 37.21 38.19 36.68 823,400 728,300 4.7
22/04/2024
37.89
 1,298,900 36.90 37.89 36.90 226,300 136,600 4.4
19/04/2024
36.56
 2,170,000 36.22 37.43 35.62 376,200 581,500 -9.9
17/04/2024
36.38
 1,973,200 38.49 38.57 36.30 127,200 322,000 -9.6
16/04/2024
38.04
 2,349,900 37.59 38.72 37.40 689,700 297,800 19.8
15/04/2024
37.59
 2,541,500 40.31 41.22 37.59 231,800 318,800 -4.7
12/04/2024
40.38
 3,374,100 40.08 41.22 39.93 226,300 492,700 -14.1

Chính sách bảo mật | Điều khoản sử dụng |