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

41.05
-0.35
(-0.85%)
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
(2026-05-13) 		-1.40 -3.27% 151,313,600 -510,856 0
41
45.30
41.05
2 tháng
(2026-04-13) 		1.05 2.60% 296,626,200 -7,973,600 0
40.10
45.30
41.05
3 tháng
(2026-03-16) 		1.10 2.73% 461,017,100 -39,608,511 -1,094.3
38.45
45.30
41.05
6 tháng
(2025-12-15) 		4.40 11.89% 1,004,317,900 -33,282,611 -818.4
37
55
41.05
12 tháng
(2025-06-17) 		5.89 16.60% 1,763,141,900 -64,395,872 -2,059.8
35.26
55
41.05
24 tháng
(2024-06-24) 		4.62 12.56% 2,448,679,300 -90,112,214 -3,387.6
32.09
55
41.05
36 tháng
(2023-06-28) 		8.51 25.86% 2,826,223,300 -98,921,769 -3,853.3
29.01
55
41.05
60 tháng
(2021-07-08) 		15.11 57.47% 3,699,350,800 -75,055,720 -2,860.7
20.67
55
41.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
38.95
 2,062,700 39.11 39.68 38.87 160,770 382,763 -10.6
07/06/2024
39.03
 1,233,400 39.31 39.48 38.99 25,120 105,349 -3.8
06/06/2024
39.15
 1,413,000 38.99 39.31 38.99 53,200 51,244 0.1
05/06/2024
38.95
 1,799,400 39.15 39.40 38.95 125,600 196,500 -3.4
04/06/2024
38.91
 1,112,900 39.11 39.40 38.87 13,900 136,900 -5.9
03/06/2024
38.66
 2,095,200 39.15 39.60 38.58 106,200 709,500 -28.8
31/05/2024
38.50
 1,967,800 38.99 39.48 38.50 31,000 572,800 -25.7
30/05/2024
38.99
 2,092,000 39.56 39.64 38.74 35,100 606,200 -27.2
29/05/2024
39.72
 1,388,900 40.42 40.42 39.72 135,200 253,000 -5.7
28/05/2024
40.13
 1,230,700 40.05 40.21 39.72 19,900 82,100 -3.0
27/05/2024
39.97
 763,200 40.38 40.38 39.68 49,200 36,900 0.6
24/05/2024
40.21
 2,175,600 40.54 41.36 39.64 65,900 51,500 0.7
23/05/2024
40.46
 1,788,900 40.70 41.03 40.38 47,700 569,900 -25.9
22/05/2024
40.70
 2,428,000 41.28 41.85 40.66 14,800 257,500 -12.2
21/05/2024
40.87
 1,794,700 40.87 41.11 40.38 4,300 692,000 -34.3
20/05/2024
40.54
 2,191,900 40.54 41.44 40.46 56,600 472,300 -20.7
17/05/2024
40.34
 1,518,300 40.58 40.62 40.21 35,400 773,893 -36.5
16/05/2024
40.54
 2,097,300 40.17 41.11 40.09 212,900 625,300 -20.5
15/05/2024
39.72
 1,393,000 39.60 40.01 39.52 124,900 599,200 -23.0
14/05/2024
39.31
 1,948,300 39.89 40.21 39.27 22,000 1,183,700 -56.2
13/05/2024
39.72
 1,663,700 40.21 40.46 39.64 37,600 846,800 -39.6
10/05/2024
40.09
 827,700 40.54 40.66 40.01 15,300 198,700 -9.1
09/05/2024
40.46
 970,600 41.11 41.11 40.46 19,600 475,000 -22.7
08/05/2024
40.70
 1,057,600 40.95 41.52 40.70 48,500 484,600 -21.8
07/05/2024
40.87
 1,069,500 41.36 41.69 40.87 207,700 587,000 -19.0
06/05/2024
41.28
 1,192,000 40.30 41.28 40.30 160,900 234,000 -3.7
03/05/2024
40.21
 700,800 40.58 40.79 40.05 29,000 93,700 -3.2
02/05/2024
40.21
 568,700 40.30 40.62 39.93 84,100 121,600 -1.8
26/04/2024
40.21
 774,500 40.54 40.95 40.13 29,900 152,200 -6.0
25/04/2024
40.54
 1,053,600 40.66 41.11 40.30 77,600 374,100 -14.8
24/04/2024
40.87
 1,416,800 40.42 41.19 40.34 331,300 462,900 -6.5
23/04/2024
40.38
 2,273,300 40.21 41.28 39.64 823,400 728,300 4.7
22/04/2024
40.95
 1,298,900 39.89 40.95 39.89 226,300 136,600 4.4
19/04/2024
39.52
 2,170,000 39.15 40.46 38.50 376,200 581,500 -9.9
17/04/2024
39.31
 1,973,200 41.60 41.69 39.23 127,200 322,000 -9.6
16/04/2024
41.11
 2,349,900 40.62 41.85 40.42 689,700 297,800 19.8
15/04/2024
40.62
 2,541,500 43.56 44.55 40.62 231,800 318,800 -4.7
12/04/2024
43.65
 3,374,100 43.32 44.55 43.16 226,300 492,700 -14.1
11/04/2024
43.32
 2,276,400 42.09 43.65 41.93 431,900 179,900 13.1
10/04/2024
42.50
 1,193,200 43.16 43.16 42.42 616,800 335,500 14.7
09/04/2024
43.07
 1,751,000 41.77 43.07 41.52 571,400 98,200 24.6
08/04/2024
41.52
 904,800 41.03 42.18 40.87 337,100 73,300 13.4
05/04/2024
41.03
 1,654,900 41.60 41.60 41.03 229,700 660,600 -21.7
04/04/2024
41.69
 1,093,500 42.34 42.34 41.69 60,000 385,100 -16.7
03/04/2024
41.69
 1,496,500 42.50 42.75 41.69 206,200 424,500 -11.1
02/04/2024
42.42
 1,576,300 42.42 42.83 42.09 155,300 220,800 -3.4
01/04/2024
42.58
 1,362,900 42.67 43.07 42.26 288,600 560,900 -14.2
29/03/2024
42.58
 1,788,300 43.48 43.48 42.50 32,600 572,500 -28.2
28/03/2024
42.99
 1,358,700 43.48 44.06 42.91 100,800 320,000 -11.6
27/03/2024
42.91
 1,607,900 43.56 43.56 42.91 13,200 545,400 -28.1
26/03/2024
43.32
 1,409,500 43.32 44.06 43.32 343,600 303,800 2.2
25/03/2024
43.32
 1,262,200 44.30 45.36 43.07 83,200 117,500 -1.8
22/03/2024
44.30
 4,361,200 43.56 46.34 43.56 394,900 856,200 -25.3
21/03/2024
43.32
 1,857,100 43.48 43.65 43.16 27,200 1,112,200 -57.4
20/03/2024
43.32
 3,132,600 42.18 43.40 41.28 276,500 1,249,600 -50.4
19/03/2024
42.18
 765,300 42.58 42.58 41.69 5,700 347,200 -17.5
18/03/2024
42.50
 1,481,000 42.50 43.16 40.79 158,000 86,700 3.7
15/03/2024
42.67
 1,433,700 42.18 43.16 41.69 104,500 665,900 -28.9
14/03/2024
42.26
 1,482,400 43.73 43.73 42.01 45,700 695,900 -33.7
13/03/2024
42.99
 1,398,100 42.67 42.99 42.34 143,900 239,800 -5.0
12/03/2024
42.50
 1,210,100 41.36 42.58 41.28 541,900 136,300 20.8
11/03/2024
41.28
 1,478,700 42.34 42.83 41.28 326,600 438,600 -5.6
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

Chính sách bảo mật | Điều khoản sử dụng |