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)
11/04/2024
40.08
 2,276,400 38.95 40.38 38.80 431,900 179,900 13.1
10/04/2024
39.32
 1,193,200 39.93 39.93 39.25 616,800 335,500 14.7
09/04/2024
39.85
 1,751,000 38.64 39.85 38.42 571,400 98,200 24.6
08/04/2024
38.42
 904,800 37.96 39.02 37.81 337,100 73,300 13.4
05/04/2024
37.96
 1,654,900 38.49 38.49 37.96 229,700 660,600 -21.7
04/04/2024
38.57
 1,093,500 39.17 39.17 38.57 60,000 385,100 -16.7
03/04/2024
38.57
 1,496,500 39.32 39.55 38.57 206,200 424,500 -11.1
02/04/2024
39.25
 1,576,300 39.25 39.63 38.95 155,300 220,800 -3.4
01/04/2024
39.40
 1,362,900 39.48 39.85 39.10 288,600 560,900 -14.2
29/03/2024
39.40
 1,788,300 40.23 40.23 39.32 32,600 572,500 -28.2
28/03/2024
39.78
 1,358,700 40.23 40.76 39.70 100,800 320,000 -11.6
27/03/2024
39.70
 1,607,900 40.31 40.31 39.70 13,200 545,400 -28.1
26/03/2024
40.08
 1,409,500 40.08 40.76 40.08 343,600 303,800 2.2
25/03/2024
40.08
 1,262,200 40.99 41.97 39.85 83,200 117,500 -1.8
22/03/2024
40.99
 4,361,200 40.31 42.88 40.31 394,900 856,200 -25.3
21/03/2024
40.08
 1,857,100 40.23 40.38 39.93 27,200 1,112,200 -57.4
20/03/2024
40.08
 3,132,600 39.02 40.16 38.19 276,500 1,249,600 -50.4
19/03/2024
39.02
 765,300 39.40 39.40 38.57 5,700 347,200 -17.5
18/03/2024
39.32
 1,481,000 39.32 39.93 37.74 158,000 86,700 3.7
15/03/2024
39.48
 1,433,700 39.02 39.93 38.57 104,500 665,900 -28.9
14/03/2024
39.10
 1,482,400 40.46 40.46 38.87 45,700 695,900 -33.7
13/03/2024
39.78
 1,398,100 39.48 39.78 39.17 143,900 239,800 -5.0
12/03/2024
39.32
 1,210,100 38.27 39.40 38.19 541,900 136,300 20.8
11/03/2024
38.19
 1,478,700 39.17 39.63 38.19 326,600 438,600 -5.6
08/03/2024
38.64
 2,740,700 40.38 40.38 37.51 313,800 479,034 -7.9
07/03/2024
40.31
 2,125,200 41.14 41.14 40.23 268,700 594,753 -17.5
06/03/2024
40.84
 903,500 40.84 41.44 40.61 96,700 250,600 -8.3
05/03/2024
41.14
 1,200,400 40.46 41.14 40.01 947,000 625,565 17.4
04/03/2024
40.46
 2,330,400 40.53 41.22 39.70 234,800 843,492 -32.3
01/03/2024
40.46
 1,246,100 40.31 41.06 39.63 631,200 440,431 10.2
29/02/2024
40.08
 1,337,300 40.76 40.84 40.08 639,700 656,727 -1.0
28/02/2024
40.76
 2,342,300 40.23 41.44 39.55 955,016 846,452 5.6
27/02/2024
40.08
 1,742,700 40.61 40.84 40.08 1,198,600 191,458 53.6
26/02/2024
40.53
 1,533,000 39.93 41.22 39.32 832,796 315,287 27.7
23/02/2024
39.32
 6,935,200 37.66 40.23 37.28 975,700 1,539,019 -31.1
22/02/2024
37.62
 1,596,200 37.66 37.74 37.43 341,900 48,896 14.6
21/02/2024
37.62
 1,850,900 37.62 37.66 36.98 1,011,200 110,274 44.6
20/02/2024
37.36
 1,569,300 37.43 37.96 37.36 867,000 339,131 26.1
19/02/2024
37.28
 3,283,300 36.87 38.04 36.49 1,015,809 690,131 15.7
16/02/2024
36.72
 1,353,000 37.06 37.06 36.53 229,300 243,500 -0.7
15/02/2024
37.02
 1,625,600 37.02 37.24 36.64 277,022 719,113 -21.5
07/02/2024
37.02
 1,859,200 36.90 37.09 36.75 522,700 778,201 -12.5
06/02/2024
36.90
 1,527,400 36.90 36.90 36.30 789,400 574,400 10.5
05/02/2024
36.79
 2,249,900 35.62 37.36 35.58 493,800 581,980 -4.2
02/02/2024
35.47
 1,952,800 35.77 35.92 35.32 563,900 831,537 -12.6
01/02/2024
35.73
 1,542,600 35.92 36.26 35.66 193,500 1,175,700 -46.6
31/01/2024
36.07
 1,673,600 36.68 36.90 35.92 232,800 390,800 -7.6
30/01/2024
36.64
 1,121,300 36.90 36.98 36.45 309,000 506,600 -9.6
29/01/2024
36.83
 984,500 36.98 37.21 36.68 290,300 384,200 -4.6
26/01/2024
37.02
 812,400 36.60 37.02 36.60 269,600 106,200 8.0
25/01/2024
36.60
 1,348,900 36.98 37.62 36.60 20,000 647,800 -30.7
24/01/2024
36.98
 1,868,700 36.68 37.21 36.64 848,300 1,069,600 -10.7
23/01/2024
37.36
 2,182,200 37.43 37.66 36.79 1,187,000 915,700 13.4
22/01/2024
37.66
 2,365,400 37.77 37.96 36.83 1,044,900 999,700 2.3
19/01/2024
37.70
 2,954,000 36.22 37.70 35.69 1,757,000 938,500 39.7
18/01/2024
35.92
 2,278,300 35.43 36.19 35.28 952,400 544,600 19.2
17/01/2024
35.43
 1,463,000 35.20 35.54 35.01 663,000 292,600 17.4
16/01/2024
35.47
 1,130,700 34.82 35.51 34.82 814,100 240,200 26.8
15/01/2024
35.24
 1,335,700 34.82 35.54 34.82 731,700 266,300 21.7
12/01/2024
34.79
 3,074,500 34.71 35.69 34.07 1,057,900 1,017,700 2.1
11/01/2024
35.17
 3,385,600 35.69 35.73 34.94 1,503,800 1,655,400 -7.0
10/01/2024
35.85
 2,141,800 34.82 36.15 34.79 1,274,400 845,000 20.3
09/01/2024
34.82
 1,741,100 35.54 35.54 34.82 671,600 804,500 -6.1
08/01/2024
35.09
 1,949,000 33.88 35.17 33.77 949,700 495,200 20.5
05/01/2024
33.65
 1,329,800 33.05 33.99 33.05 682,600 413,400 11.9
04/01/2024
33.01
 3,213,200 33.20 34.03 32.97 1,033,500 898,400 6.0
03/01/2024
33.12
 1,559,300 32.82 33.35 32.52 318,800 456,700 -6.1
02/01/2024
32.52
 1,112,000 32.82 32.97 32.29 406,500 741,700 -14.4
29/12/2023
32.82
 882,100 32.29 32.82 31.99 321,400 237,700 3.6
28/12/2023
32.29
 1,099,500 32.52 32.63 32.29 197,600 875,700 -29.0
27/12/2023
32.52
 938,900 32.52 32.67 32.37 179,500 581,200 -17.3
26/12/2023
32.52
 1,163,800 32.67 32.93 32.29 572,900 613,500 -1.7
25/12/2023
32.67
 1,173,400 32.10 32.75 31.76 766,400 400,600 15.7
22/12/2023
32.10
 1,189,100 31.61 32.10 31.31 850,700 393,100 19.3
21/12/2023
31.61
 1,136,900 31.23 31.69 30.93 498,000 708,700 -8.8
20/12/2023
31.23
 1,024,900 31.16 31.76 30.85 586,800 621,800 -1.2
19/12/2023
31.16
 823,300 31.01 31.38 30.67 182,900 214,800 -1.3
18/12/2023
31.01
 678,400 31.38 31.38 30.63 369,200 157,400 8.7
15/12/2023
31.38
 562,000 31.46 31.54 31.19 57,000 108,700 -2.1
14/12/2023
31.46
 779,800 31.46 31.61 31.23 251,100 226,100 1.1
13/12/2023
31.46
 793,400 31.69 31.76 30.70 176,300 167,900 0.4
12/12/2023
31.69
 956,500 31.31 31.80 31.16 299,500 173,400 5.3
11/12/2023
31.31
 1,589,400 31.69 31.91 31.27 362,000 415,200 -2.3
08/12/2023
31.69
 2,406,400 30.70 31.76 30.70 1,470,400 634,300 34.7
07/12/2023
30.70
 1,955,000 30.25 31.01 30.25 664,300 620,000 1.9
06/12/2023
30.25
 1,157,100 29.98 30.55 29.80 661,300 269,500 15.7
05/12/2023
29.98
 654,400 30.10 30.17 29.80 96,700 236,600 -5.5
04/12/2023
30.10
 711,900 29.80 30.10 29.76 172,500 50,100 4.9
01/12/2023
29.80
 761,100 29.38 29.87 29.38 330,400 137,700 7.5
30/11/2023
29.38
 726,300 29.72 29.87 29.34 186,900 277,000 -3.5
29/11/2023
29.72
 811,800 29.38 29.72 29.42 424,600 130,800 11.5
28/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12.69 (Volume + 12.69%, Ratio=0.13)
28/11/2023
29.38
 833,900 28.86 29.49 28.89 113,100 109,600 0.1
27/11/2023
28.86
 747,600 29.29 29.29 28.72 116,400 233,700 -5.1
24/11/2023
29.29
 811,000 28.86 29.29 28.45 377,400 8,500 15.9
23/11/2023
28.86
 755,300 29.26 29.53 28.86 241,200 146,400 4.2
22/11/2023
29.26
 738,100 29.49 29.53 29.12 242,900 324,800 -3.6
21/11/2023
29.49
 824,200 28.96 29.49 28.86 490,800 131,900 15.6
20/11/2023
28.96
 809,800 28.79 29.43 28.19 494,300 189,700 13.2
17/11/2023
28.79
 1,209,700 29.36 29.53 28.55 20,700 204,900 -8.0
16/11/2023
29.36
 970,300 29.63 29.80 29.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |