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)
12/07/2023
33.87
 2,332,100 33.76 34.20 33.47 102,900 421,100 -14.8
11/07/2023
33.76
 2,620,200 34.05 34.38 33.73 62,900 523,300 -21.6
10/07/2023
34.05
 4,620,400 32.13 34.05 32.06 296,600 173,100 5.7
07/07/2023
32.13
 880,100 31.88 32.13 31.70 63,600 165,500 -4.5
06/07/2023
31.88
 1,337,000 32.17 32.39 31.62 180,800 139,200 1.8
05/07/2023
32.17
 1,294,400 31.91 32.46 31.95 64,600 52,700 0.5
04/07/2023
31.91
 1,183,300 32.28 32.31 31.73 156,900 739,900 -25.6
03/07/2023
32.28
 1,085,400 31.44 32.28 31.70 171,100 271,300 -4.4
30/06/2023
31.44
 975,000 32.28 32.49 31.44 36,800 108,100 -3.2
29/06/2023
32.28
 1,582,000 32.89 33.29 32.28 34,800 252,300 -9.8
28/06/2023
32.89
 2,337,400 32.02 32.89 32.02 208,500 109,900 4.4
27/06/2023
32.02
 753,400 32.17 32.24 31.91 44,800 105,800 -2.7
26/06/2023
32.17
 1,105,000 32.17 32.53 31.84 28,500 305,500 -12.2
23/06/2023
32.17
 1,867,200 31.88 32.60 31.70 29,400 560,400 -23.5
22/06/2023
31.88
 1,284,000 31.48 31.95 31.48 51,000 327,000 -12.1
21/06/2023
31.48
 812,800 31.55 31.91 31.41 900 492,800 -21.4
20/06/2023
31.55
 812,700 31.41 31.55 31.30 28,900 488,100 -19.9
19/06/2023
31.41
 796,000 31.70 31.80 31.41 28,800 341,200 -13.6
16/06/2023
31.70
 1,441,500 31.80 32.28 31.66 46,100 423,200 -16.6
15/06/2023
31.80
 823,400 31.91 32.06 31.70 133,100 334,200 -8.8
14/06/2023
31.91
 1,334,800 32.17 32.42 31.91 453,800 406,500 2.1
13/06/2023
32.17
 1,328,300 31.66 32.28 31.66 179,200 334,400 -6.8
12/06/2023
31.66
 1,125,600 31.51 31.66 31.19 254,900 410,600 -6.7
09/06/2023
31.51
 1,289,600 31.70 31.95 31.26 209,500 768,000 -24.3
08/06/2023
31.70
 1,655,400 32.17 32.28 31.70 227,000 993,600 -33.7
07/06/2023
32.17
 967,700 32.49 32.57 32.17 197,800 435,200 -10.5
06/06/2023
32.49
 846,100 32.42 32.64 32.13 250,900 298,000 -2.1
05/06/2023
32.42
 959,100 32.42 32.89 32.42 16,900 123,600 -4.8
02/06/2023
32.42
 1,202,800 31.84 32.57 31.91 44,800 152,000 -4.8
01/06/2023
31.84
 617,900 31.91 31.91 31.66 220,900 108,400 4.9
31/05/2023
31.91
 770,800 31.77 31.91 31.59 295,600 302,800 -0.3
30/05/2023
31.77
 800,800 31.84 31.91 31.62 281,100 339,300 -2.5
29/05/2023
31.84
 668,100 31.48 31.88 31.48 31,200 88,300 -2.5
26/05/2023
31.48
 544,800 31.73 31.99 31.48 274,400 22,600 11.1
25/05/2023
31.73
 655,400 31.55 31.91 31.51 382,100 125,600 11.2
24/05/2023
31.55
 767,100 31.84 31.91 31.55 175,400 185,200 -0.4
23/05/2023
31.84
 701,500 32.28 32.57 31.80 13,700 338,500 -14.3
22/05/2023
32.28
 574,100 32.20 32.60 32.20 118,500 405,600 -12.8
19/05/2023
32.20
 603,200 32.39 32.60 32.13 383,600 296,600 3.9
18/05/2023
32.39
 514,700 32.49 32.60 32.28 53,700 253,800 -8.9
17/05/2023
32.49
 865,900 32.64 32.71 32.49 500,100 0 22.5
16/05/2023
32.64
 429,200 32.57 32.71 32.46 219,800 21,200 8.9
15/05/2023
32.57
 435,500 32.64 33.36 32.57 43,100 140,500 -4.4
12/05/2023
32.64
 428,300 32.64 32.71 32.31 69,200 91,200 -1.0
11/05/2023
32.64
 510,500 32.64 32.82 32.49 192,600 22,000 7.7
10/05/2023
32.64
 595,000 32.71 32.86 32.28 39,200 23,200 0.7
09/05/2023
32.71
 650,900 32.53 32.89 32.42 93,100 86,900 0.3
08/05/2023
32.53
 1,100,400 31.51 33.00 31.59 92,200 111,100 -0.8
05/05/2023
31.51
 296,500 31.41 31.80 31.51 16,500 84,400 -3.0
04/05/2023
31.41
 329,500 31.70 32.06 31.41 17,000 201,000 -8.0
28/04/2023
31.70
 320,400 31.84 31.99 31.66 100 37,600 -1.6
27/04/2023
31.84
 163,100 31.99 31.99 31.55 33,000 34,100 -0.0
26/04/2023
31.99
 405,100 31.59 32.13 31.33 130,800 39,025 4.0
25/04/2023
31.59
 539,200 31.70 31.84 31.30 65,670 138,251 -3.2
24/04/2023
31.70
 462,900 32.06 32.06 31.70 33,301 115,228 -3.6
21/04/2023
32.06
 354,500 32.24 32.35 32.06 34,200 93,100 -2.6
20/04/2023
32.24
 191,900 32.20 32.35 32.02 110,600 4,600 4.7
19/04/2023
32.20
 452,100 32.35 32.46 32.06 8,901 108,300 -4.4
18/04/2023
32.35
 639,700 32.64 32.64 32.13 32,801 212,500 -8.0
17/04/2023
32.64
 716,600 32.24 32.71 32.20 370,200 221,996 6.7
14/04/2023
32.24
 618,700 32.60 32.64 32.24 50,400 105,400 -2.4
13/04/2023
32.60
 779,000 32.20 32.64 32.20 171,900 176,600 -0.2
12/04/2023
32.20
 775,500 32.20 32.49 32.06 31,700 248,439 -9.6
11/04/2023
32.20
 1,229,100 32.42 32.42 32.02 177,000 486,523 -13.7
10/04/2023
32.42
 1,806,100 33.07 33.22 32.42 168,200 523,200 -15.9
07/04/2023
33.07
 671,300 33.36 33.36 33.00 207,600 379,300 -7.8
06/04/2023
33.36
 1,514,700 33.00 33.73 32.86 245,701 396,900 -7.0
05/04/2023
33.00
 1,363,800 33.36 33.58 32.86 27,900 476,875 -20.4
04/04/2023
33.36
 889,600 33.29 33.47 33.15 116,057 385,200 -12.4
03/04/2023
33.29
 1,263,700 33.51 33.94 33.22 133,050 749,100 -28.3
31/03/2023
33.51
 643,700 33.69 34.09 33.40 29,100 83,200 -2.5
30/03/2023
33.69
 667,100 33.51 33.80 33.51 116,800 84,200 1.5
29/03/2023
33.51
 303,100 33.36 33.62 33.04 68,900 30,200 1.8
28/03/2023
33.36
 504,000 33.36 33.94 33.36 63,200 28,100 1.6
27/03/2023
33.36
 672,200 33.04 33.47 32.64 307,199 119,644 8.6
24/03/2023
33.04
 364,600 33.29 33.58 33.00 22,300 38,700 -0.7
23/03/2023
33.29
 414,900 33.44 33.44 32.86 38,800 51,800 -0.6
22/03/2023
33.44
 560,800 32.89 33.51 32.97 168,300 36,800 6.0
21/03/2023
32.89
 741,600 32.89 33.18 32.49 79,100 33,200 -3.5
20/03/2023
32.89
 585,800 33.58 33.58 32.64 164,520 37,113 5.8
17/03/2023
33.58
 310,700 33.76 34.09 33.36 91,400 34,015 2.7
16/03/2023
33.76
 180,800 33.94 33.94 33.40 161,708 119,000 2.0
15/03/2023
33.94
 628,400 32.68 34.38 32.97 61,000 114,900 -2.5
14/03/2023
32.68
 1,444,500 33.55 33.62 32.46 355,200 548,028 -8.7
13/03/2023
33.55
 933,700 34.20 34.20 33.55 414,830 291,000 5.7
10/03/2023
34.20
 862,200 34.56 34.56 34.05 387,320 363,200 1.1
09/03/2023
34.56
 1,170,600 34.81 34.81 34.13 390,100 373,000 0.8
08/03/2023
34.81
 1,229,700 34.02 34.81 33.29 699,800 360,900 16.3
07/03/2023
34.02
 1,634,600 33.22 34.16 33.00 548,600 274,928 12.8
06/03/2023
33.22
 864,900 33.29 34.09 32.86 437,100 75,703 16.6
03/03/2023
33.29
 735,400 33.65 33.73 32.82 274,300 45,400 10.5
02/03/2023
33.65
 976,200 33.11 33.73 32.93 468,000 37,000 20.0
01/03/2023
33.11
 740,900 31.99 33.11 31.77 89,800 29,100 2.8
28/02/2023
31.99
 257,600 32.09 32.35 31.95 28,400 48,238 -0.9
27/02/2023
32.09
 939,200 32.35 32.35 31.62 49,100 265,918 -9.6
24/02/2023
32.35
 497,900 33.04 33.04 32.20 18,800 96,200 -3.5
23/02/2023
33.04
 1,279,900 32.64 33.04 31.70 51,002 42,850 0.4
22/02/2023
32.64
 994,100 33.55 33.55 32.64 23,100 85,800 -2.8
21/02/2023
33.55
 996,600 34.23 34.31 33.55 55,110 108,359 -2.5
20/02/2023
34.23
 1,508,300 33.22 34.34 33.22 84,300 33,900 2.4

Chính sách bảo mật | Điều khoản sử dụng |