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
(2025-11-05) 		-0.45 -1.16% 42,579,000 -3,875,000 -146.6
36.85
38.65
37.80
2 tháng
(2025-10-06) 		-2.10 -5.22% 129,196,300 -17,436,200 -672.6
36.50
40.75
37.80
3 tháng
(2025-09-08) 		-2 -4.98% 219,574,500 -13,318,600 -496.0
36.50
41.74
37.80
6 tháng
(2025-06-09) 		3.34 9.57% 762,524,000 -30,277,361 -1,206.3
34.66
43.02
37.80
12 tháng
(2024-12-10) 		-0.01 -0.03% 1,167,040,400 -47,290,536 -2,130.8
32.09
43.02
37.80
24 tháng
(2023-12-18) 		4.69 13.99% 1,651,077,100 -68,160,962 -3,166.2
32.09
44.46
37.80
36 tháng
(2022-12-21) 		10.20 36.44% 1,945,590,800 -64,079,989 -2,982.1
28
44.46
37.80
60 tháng
(2020-12-31) 		10.70 38.93% 3,097,968,280 -69,723,409 -3,253.0
20.67
44.46
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2022
26.04
 1,326,800 26.11 26.76 25.31 344,700 124,600 7.9
11/11/2022
26.11
 2,165,600 25.17 26.47 25.68 899,600 190,700 25.5
10/11/2022
25.17
 2,499,700 26.22 26.22 24.41 583,300 8,700 19.9
09/11/2022
26.22
 4,501,700 25.31 26.69 25.42 2,154,777 94,333 74.5
08/11/2022
25.31
 3,079,100 24.15 25.39 23.94 1,101,000 319,088 27.3
07/11/2022
24.15
 1,582,200 24.15 24.73 23.79 372,900 4,700 12.3
04/11/2022
24.15
 2,376,600 23.94 24.41 22.88 528,300 405,413 4.1
03/11/2022
23.94
 1,125,400 24.44 24.52 23.94 50,600 116,001 -2.2
02/11/2022
24.44
 1,325,200 24.70 24.91 24.33 39,700 141,300 -3.4
01/11/2022
24.70
 1,615,200 25.06 25.49 24.66 115,000 304,900 -6.5
31/10/2022
25.06
 2,663,400 24.52 25.28 24.44 692,000 618,500 2.5
28/10/2022
24.52
 2,106,200 24.59 25.35 24.52 694,400 592,899 3.4
27/10/2022
24.59
 2,034,500 22.99 24.59 23.06 61,100 24,700 1.2
26/10/2022
22.99
 684,000 22.70 23.57 22.70 25,500 38,900 -0.4
25/10/2022
22.70
 1,464,500 22.01 23.54 21.25 84,200 98,600 -0.5
24/10/2022
22.01
 1,374,200 23.65 23.90 22.01 97,700 66,800 1.0
21/10/2022
23.65
 1,657,300 24.04 24.04 23.28 529,100 156,800 12.2
20/10/2022
24.04
 1,476,300 23.94 24.66 23.57 417,400 113,000 10.2
19/10/2022
23.94
 753,300 23.79 24.30 23.50 71,700 57,400 0.5
18/10/2022
23.79
 882,400 23.72 24.26 23.72 372,500 85,000 9.4
17/10/2022
23.72
 1,089,600 23.94 23.94 22.99 65,900 84,700 -0.6
14/10/2022
23.94
 1,720,800 23.54 24.08 23.65 149,100 179,100 -1.0
13/10/2022
23.54
 1,413,700 22.09 23.54 22.09 364,800 159,573 6.7
12/10/2022
22.09
 1,476,600 20.67 22.09 20.82 630,400 122,700 15.5
11/10/2022
20.67
 907,900 21.76 21.76 20.67 510,900 104,860 11.6
10/10/2022
21.76
 1,000,800 21.18 22.09 20.31 164,300 60,500 3.1
07/10/2022
21.18
 1,716,300 22.48 22.48 20.96 356,900 389,500 -1.0
06/10/2022
22.48
 915,800 23.06 23.17 22.48 162,500 54,225 3.4
05/10/2022
23.06
 516,100 22.48 23.21 22.70 91,400 85,400 0.2
04/10/2022
22.48
 1,195,400 22.88 23.25 22.41 128,600 172,625 -1.4
03/10/2022
22.88
 1,573,400 24.59 24.59 22.88 209,700 516,330 -9.7
30/09/2022
24.59
 1,817,900 24.30 24.59 23.43 424,300 764,600 -11.5
29/09/2022
24.30
 1,000,100 24.30 24.73 24.26 312,700 87,525 7.5
28/09/2022
24.30
 777,900 24.44 24.59 24.19 203,600 73,300 4.4
27/09/2022
24.44
 607,300 24.23 24.70 23.94 57,700 21,229 1.2
26/09/2022
24.23
 2,016,400 25.20 25.20 23.50 106,600 557,800 -15.1
23/09/2022
25.20
 785,400 25.49 25.82 25.02 15,358 281,700 -9.3

Chính sách bảo mật | Điều khoản sử dụng |