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)
17/08/2023
34.16
 1,666,000 34.45 34.60 34.16 760,900 62,100 33.2
16/08/2023
34.45
 1,353,700 34.09 34.52 34.02 601,800 12,200 27.9
15/08/2023
34.09
 1,658,000 34.52 34.52 33.98 334,900 514,800 -8.5
14/08/2023
34.52
 2,117,100 33.87 34.56 33.84 774,800 546,800 10.8
11/08/2023
33.87
 2,102,400 33.73 34.02 33.07 312,700 332,400 -0.9
10/08/2023
33.73
 2,612,100 34.96 35.11 33.73 199,900 107,900 4.4
09/08/2023
34.96
 1,802,300 35.29 35.40 34.85 700,300 13,800 33.3
08/08/2023
35.29
 2,104,900 35.43 35.87 35.21 278,200 50,200 11.2
07/08/2023
35.43
 2,004,700 35.11 35.87 35.14 80,600 416,300 -16.4
04/08/2023
35.11
 2,196,000 35.21 35.47 34.96 172,300 133,900 1.9
03/08/2023
35.21
 2,094,400 35.61 35.65 35.11 183,800 154,400 1.5
02/08/2023
35.61
 2,355,600 34.96 35.76 34.92 266,200 185,700 4.0
01/08/2023
34.96
 3,814,100 34.23 35.90 34.23 341,600 142,900 9.8
31/07/2023
34.23
 1,873,000 33.87 34.42 33.87 207,600 292,400 -4.0
28/07/2023
33.87
 1,754,600 33.87 34.31 33.65 643,700 401,100 11.4
27/07/2023
33.87
 1,369,700 34.34 34.38 33.84 90,100 131,400 -1.9
26/07/2023
34.34
 2,329,100 34.20 34.85 34.20 377,700 247,600 6.1
25/07/2023
34.20
 1,621,600 33.94 34.23 33.87 289,100 166,300 5.8
24/07/2023
33.94
 1,970,000 33.91 34.52 33.94 38,600 406,600 -17.3
21/07/2023
33.91
 1,422,100 33.55 33.91 33.44 22,000 187,900 -7.7
20/07/2023
33.55
 934,600 33.76 33.76 33.26 141,000 134,500 0.3
19/07/2023
33.76
 2,280,700 33.87 34.02 33.26 431,600 465,400 -1.5
18/07/2023
33.87
 1,667,200 33.51 33.87 33.51 98,600 466,100 -17.1
17/07/2023
33.51
 2,130,200 33.91 34.16 33.51 70,300 384,800 -14.6
14/07/2023
33.91
 2,549,900 34.02 34.56 33.40 46,000 370,300 -15.2
13/07/2023
34.02
 1,884,600 33.87 34.45 33.76 28,400 486,100 -21.4
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

Chính sách bảo mật | Điều khoản sử dụng |