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

52.20
0.30
(0.58%)
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)
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
17/02/2023
33.22
 1,493,700 32.64 33.22 32.60 530,300 219,419 14.2
16/02/2023
32.64
 1,068,100 31.91 32.64 31.91 200,800 5,100 8.8
15/02/2023
31.91
 604,600 31.48 32.24 31.30 267,800 47,600 9.7
14/02/2023
31.48
 1,325,100 32.20 32.28 31.41 374,000 340,550 1.5
13/02/2023
32.20
 1,589,700 31.15 32.20 31.15 499,200 67,000 19.2
10/02/2023
31.15
 1,398,000 31.91 32.31 31.15 519,100 364,400 6.6
09/02/2023
31.91
 1,184,800 32.28 32.64 31.91 325,900 273,500 2.3
08/02/2023
32.28
 1,796,700 31.77 32.82 31.84 561,520 558,812 0.1
07/02/2023
31.77
 1,568,300 32.64 32.89 31.70 692,357 421,300 11.9
06/02/2023
32.64
 1,747,200 31.44 32.64 31.12 126,000 508,800 -17.2
03/02/2023
31.44
 1,377,900 31.30 31.77 31.30 473,300 415,800 2.5
02/02/2023
31.30
 2,864,500 31.04 31.62 30.54 1,158,350 930,520 9.8
01/02/2023
31.04
 2,510,500 32.71 33.00 30.90 1,236,300 372,000 37.0
31/01/2023
32.71
 1,643,500 32.28 32.71 31.59 96,000 54,800 1.9
30/01/2023
32.28
 1,210,300 32.31 32.57 31.91 315,100 19,716 13.1
27/01/2023
32.31
 1,729,800 33.33 33.80 32.28 114,400 333,025 -9.7
19/01/2023
33.33
 1,656,800 32.71 33.58 32.60 573,000 11,303 25.8
18/01/2023
32.71
 1,832,900 32.60 33.04 32.49 694,250 51,300 29.0
17/01/2023
32.60
 1,499,200 32.42 32.86 32.35 535,100 163,000 16.7
16/01/2023
32.42
 4,737,900 30.32 32.42 30.43 707,495 13,254 31.0
13/01/2023
30.32
 1,630,000 30.06 30.61 30.17 482,845 127,900 14.8
12/01/2023
30.06
 708,200 29.92 30.43 29.74 39,400 59,300 -0.8
11/01/2023
29.92
 1,531,300 29.96 30.61 29.67 81,858 470,900 -16.0
10/01/2023
29.96
 924,000 29.74 30.25 29.56 44,200 179,657 -5.6
09/01/2023
29.74
 1,326,400 30.21 30.61 29.63 103,300 654,433 -22.6
06/01/2023
30.21
 3,400,900 29.56 30.79 29.45 491,300 445,786 1.9
05/01/2023
29.56
 1,175,100 29.59 29.81 29.19 193,100 273,837 -3.3
04/01/2023
29.59
 2,070,300 29.88 30.61 29.30 343,700 262,800 3.3
03/01/2023
29.88
 1,732,900 28.00 29.88 28.32 474,400 50,800 17.5
30/12/2022
28.00
 2,618,200 29.01 30.10 28.00 325,400 1,429,500 -42.6
29/12/2022
29.01
 1,265,700 30.39 30.54 29.01 36,800 394,300 -14.3
28/12/2022
30.39
 3,692,800 29.01 30.75 28.72 570,669 362,251 8.7
27/12/2022
29.01
 1,496,000 28.14 29.01 28.07 490,900 383,600 4.3
26/12/2022
28.14
 1,255,700 28.29 28.36 28.11 674,000 23,709 25.2
23/12/2022
28.29
 690,600 28.29 28.65 28.29 258,600 38,326 8.6
22/12/2022
28.29
 1,335,700 28.00 28.94 28.11 502,700 501,014 0.1
21/12/2022
28.00
 1,432,800 27.92 28.72 27.89 614,300 130,600 18.7
20/12/2022
27.92
 1,652,700 28.14 28.29 27.20 468,190 608,900 -5.4
19/12/2022
28.14
 1,917,400 28.21 29.38 28.14 615,900 209,500 15.8
16/12/2022
28.21
 1,000,200 28.29 28.65 28.03 57,900 485,900 -16.6
15/12/2022
28.29
 1,459,900 28.14 28.90 28.00 412,300 653,300 -9.4
14/12/2022
28.14
 659,400 28.07 28.79 28.14 156,500 149,700 0.3
13/12/2022
28.07
 1,706,400 27.63 28.65 27.60 855,211 322,100 20.6
12/12/2022
27.63
 1,983,700 28.43 28.94 27.63 991,100 814,500 6.7
09/12/2022
28.43
 1,624,100 28.29 28.65 27.78 98,400 643,900 -21.4
08/12/2022
28.29
 2,731,500 28.29 29.88 28.14 363,600 1,494,001 -44.1
07/12/2022
28.29
 1,797,900 28.36 28.65 27.92 730,525 668,500 2.4
06/12/2022
28.36
 2,673,000 29.92 29.92 28.36 664,700 799,800 -5.3
05/12/2022
29.92
 1,665,800 29.88 30.46 29.41 299,101 21,009 11.5
02/12/2022
29.88
 1,503,000 28.29 29.96 28.25 362,100 58,054 12.5
01/12/2022
28.29
 1,935,500 29.81 30.10 28.29 275,600 273,359 0.1
30/11/2022
29.81
 2,054,900 29.74 30.68 28.65 992,030 246,125 30.7
29/11/2022
29.74
 2,549,200 28.65 29.74 28.18 1,056,000 221,446 34.2
28/11/2022
28.65
 2,605,800 29.01 29.45 28.29 1,107,400 106,990 39.5
25/11/2022
29.01
 2,564,400 27.56 29.01 27.71 1,635,400 41,300 63.8
24/11/2022
27.56
 1,789,300 27.13 27.85 26.69 779,400 38,124 28.2
23/11/2022
27.13
 2,415,200 26.44 27.56 26.07 776,100 97,000 25.4
22/11/2022
26.44
 2,109,100 25.75 26.66 25.10 1,174,800 99,700 39.2
21/11/2022
25.75
 1,285,300 26.07 26.47 25.75 337,500 36,900 10.7
18/11/2022
26.07
 1,383,600 25.86 26.15 24.66 315,200 6,154 11.1
17/11/2022
25.86
 1,492,200 25.89 26.47 25.75 183,000 160,000 0.8
16/11/2022
25.89
 1,603,000 24.23 25.89 22.88 439,300 1,237 15.6
15/11/2022
24.23
 1,888,700 26.04 26.04 24.23 126,300 20,400 3.5

Chính sách bảo mật | Điều khoản sử dụng |