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)
15/11/2023
29.63
 1,449,200 28.86 29.63 28.99 591,200 139,600 19.8
14/11/2023
28.86
 1,571,600 28.25 29.16 28.35 207,208 592,904 -16.5
13/11/2023
28.25
 473,900 28.32 28.66 28.15 203,400 46,500 6.7
10/11/2023
28.32
 627,400 28.76 28.79 28.25 214,900 24,100 8.2
09/11/2023
28.76
 756,700 28.79 28.96 28.59 307,000 120,300 8.0
08/11/2023
28.79
 966,700 28.05 28.86 27.88 220,100 29,200 8.0
07/11/2023
28.05
 531,300 28.05 28.19 27.85 250,700 65,900 7.7
06/11/2023
28.05
 586,900 27.85 28.32 27.92 39,400 150,900 -4.7
03/11/2023
27.85
 563,400 27.95 28.35 27.85 301,600 68,600 9.7
02/11/2023
27.95
 690,200 26.84 27.95 27.25 297,100 43,200 10.4
01/11/2023
26.84
 350,900 26.98 27.45 26.64 38,500 15,700 0.9
31/10/2023
26.98
 545,000 27.51 27.85 26.98 146,000 128,200 0.8
30/10/2023
27.51
 540,600 28.19 28.19 27.51 179,200 76,500 4.3
27/10/2023
28.19
 894,500 27.21 28.19 26.98 446,500 218,500 9.5
26/10/2023
27.21
 1,976,000 27.35 27.45 26.17 846,700 234,700 24.5
25/10/2023
27.35
 741,800 27.72 27.92 27.35 248,800 436,900 -7.7
24/10/2023
27.72
 915,400 27.04 27.82 26.94 272,400 95,700 7.2
23/10/2023
27.04
 706,800 27.18 27.18 26.91 218,800 346,000 -5.1
20/10/2023
27.18
 978,400 26.98 27.18 26.54 334,900 537,000 -8.0
19/10/2023
26.98
 1,169,600 26.84 27.25 26.64 213,100 490,000 -11.0
18/10/2023
26.84
 1,455,600 27.72 27.75 26.84 409,300 97,100 12.7
17/10/2023
27.72
 978,500 27.95 28.32 27.72 85,600 380,100 -12.3
16/10/2023
27.95
 973,400 28.52 28.52 27.68 130,000 93,200 1.5
13/10/2023
28.52
 1,027,000 28.29 28.52 28.25 414,000 222,200 8.1
12/10/2023
28.29
 1,015,900 28.19 28.45 28.12 281,700 297,900 -0.6
11/10/2023
28.19
 1,117,500 28.22 28.52 28.02 141,500 926,700 -32.9
10/10/2023
28.22
 876,600 28.15 28.52 28.12 217,400 626,800 -17.2
09/10/2023
28.15
 699,800 28.32 28.39 28.05 278,100 429,400 -6.4
06/10/2023
28.32
 555,200 27.92 28.52 27.65 185,500 83,400 4.3
05/10/2023
27.92
 526,100 28.52 28.76 27.88 21,100 225,900 -8.6
04/10/2023
28.52
 892,900 27.88 28.82 27.51 322,300 374,500 -2.2
03/10/2023
27.88
 1,336,300 29.49 29.49 27.88 300,000 184,900 4.9
02/10/2023
29.49
 688,100 29.76 29.96 29.39 34,500 174,000 -6.2
29/09/2023
29.76
 542,600 29.76 30.03 29.66 54,400 191,800 -6.1
28/09/2023
29.76
 695,600 29.80 30.00 29.70 412,700 223,400 8.4
27/09/2023
29.80
 1,079,800 29.76 30.00 29.70 422,000 388,500 1.5
26/09/2023
29.76
 1,121,800 30.27 30.40 29.66 373,900 509,000 -6.0
25/09/2023
30.27
 1,038,300 30.90 30.90 30.13 384,000 233,900 6.7
22/09/2023
30.90
 1,822,500 30.33 30.90 29.66 741,600 202,300 24.4
21/09/2023
30.33
 915,200 30.67 30.90 30.27 75,400 421,400 -15.7
20/09/2023
30.67
 673,300 30.33 30.67 30.27 158,400 227,000 -3.1
19/09/2023
30.33
 1,189,600 30.70 30.97 30.20 60,700 638,300 -26.2
18/09/2023
30.70
 1,446,600 31.41 31.54 30.40 0 0 0
15/09/2023
31.41
 1,054,000 31.37 31.81 31.41 323,200 204,700 5.6
14/09/2023
31.37
 1,873,900 31.54 32.14 31.37 54,000 385,800 -15.7
13/09/2023
31.54
 1,201,100 31.54 31.78 31.21 467,800 238,700 10.8
12/09/2023
31.54
 991,700 31.21 31.54 31.14 424,500 189,200 11.0
11/09/2023
31.21
 967,200 31.54 31.81 30.87 185,100 110,300 3.5
08/09/2023
31.54
 1,600,700 31.78 31.91 31.51 753,200 399,000 16.6
07/09/2023
31.78
 1,172,700 31.74 32.31 31.68 149,700 160,600 -0.5
06/09/2023
31.74
 1,178,700 31.88 32.01 31.64 259,800 78,400 8.6
05/09/2023
31.88
 1,362,300 31.51 32.01 31.54 304,700 163,800 6.7
31/08/2023
31.51
 1,668,900 31.00 31.51 31.07 1,198,700 458,700 34.6
30/08/2023
31.00
 1,123,800 30.74 31.27 30.74 303,700 329,600 -1.2
29/08/2023
30.74
 1,359,600 30.47 30.94 30.43 482,600 438,800 2.0
28/08/2023
30.47
 740,300 30.33 30.80 30.40 284,200 302,000 -0.8
25/08/2023
30.33
 1,174,700 30.74 30.74 30.23 517,300 655,500 -6.2
24/08/2023
30.74
 1,360,100 30.67 30.94 30.43 626,200 548,600 3.5
23/08/2023
30.67
 1,363,100 30.74 31.00 30.47 728,200 663,400 3.0
22/08/2023
30.74
 1,287,500 30.60 30.84 29.86 539,400 375,200 7.5
21/08/2023
30.60
 1,810,000 29.66 31.44 29.86 1,031,400 31,900 45.8
18/08/2023
29.66
 2,845,400 31.61 31.61 29.59 586,900 62,300 24.1
17/08/2023
31.61
 1,666,000 31.88 32.01 31.61 760,900 62,100 33.2
16/08/2023
31.88
 1,353,700 31.54 31.94 31.47 601,800 12,200 27.9
15/08/2023
31.54
 1,658,000 31.94 31.94 31.44 334,900 514,800 -8.5
14/08/2023
31.94
 2,117,100 31.34 31.98 31.31 774,800 546,800 10.8
11/08/2023
31.34
 2,102,400 31.21 31.47 30.60 312,700 332,400 -0.9
10/08/2023
31.21
 2,612,100 32.35 32.48 31.21 199,900 107,900 4.4
09/08/2023
32.35
 1,802,300 32.65 32.75 32.25 700,300 13,800 33.3
08/08/2023
32.65
 2,104,900 32.78 33.19 32.58 278,200 50,200 11.2
07/08/2023
32.78
 2,004,700 32.48 33.19 32.51 80,600 416,300 -16.4
04/08/2023
32.48
 2,196,000 32.58 32.82 32.35 172,300 133,900 1.9
03/08/2023
32.58
 2,094,400 32.95 32.98 32.48 183,800 154,400 1.5
02/08/2023
32.95
 2,355,600 32.35 33.08 32.31 266,200 185,700 4.0
01/08/2023
32.35
 3,814,100 31.68 33.22 31.68 341,600 142,900 9.8
31/07/2023
31.68
 1,873,000 31.34 31.84 31.34 207,600 292,400 -4.0
28/07/2023
31.34
 1,754,600 31.34 31.74 31.14 643,700 401,100 11.4
27/07/2023
31.34
 1,369,700 31.78 31.81 31.31 90,100 131,400 -1.9
26/07/2023
31.78
 2,329,100 31.64 32.25 31.64 377,700 247,600 6.1
25/07/2023
31.64
 1,621,600 31.41 31.68 31.34 289,100 166,300 5.8
24/07/2023
31.41
 1,970,000 31.37 31.94 31.41 38,600 406,600 -17.3
21/07/2023
31.37
 1,422,100 31.04 31.37 30.94 22,000 187,900 -7.7
20/07/2023
31.04
 934,600 31.24 31.24 30.77 141,000 134,500 0.3
19/07/2023
31.24
 2,280,700 31.34 31.47 30.77 431,600 465,400 -1.5
18/07/2023
31.34
 1,667,200 31.00 31.34 31.00 98,600 466,100 -17.1
17/07/2023
31.00
 2,130,200 31.37 31.61 31.00 70,300 384,800 -14.6
14/07/2023
31.37
 2,549,900 31.47 31.98 30.90 46,000 370,300 -15.2
13/07/2023
31.47
 1,884,600 31.34 31.88 31.24 28,400 486,100 -21.4
12/07/2023
31.34
 2,332,100 31.24 31.64 30.97 102,900 421,100 -14.8
11/07/2023
31.24
 2,620,200 31.51 31.81 31.21 62,900 523,300 -21.6
10/07/2023
31.51
 4,620,400 29.73 31.51 29.66 296,600 173,100 5.7
07/07/2023
29.73
 880,100 29.49 29.73 29.33 63,600 165,500 -4.5
06/07/2023
29.49
 1,337,000 29.76 29.96 29.26 180,800 139,200 1.8
05/07/2023
29.76
 1,294,400 29.53 30.03 29.56 64,600 52,700 0.5
04/07/2023
29.53
 1,183,300 29.86 29.90 29.36 156,900 739,900 -25.6
03/07/2023
29.86
 1,085,400 29.09 29.86 29.33 171,100 271,300 -4.4
30/06/2023
29.09
 975,000 29.86 30.06 29.09 36,800 108,100 -3.2
29/06/2023
29.86
 1,582,000 30.43 30.80 29.86 34,800 252,300 -9.8
28/06/2023
30.43
 2,337,400 29.63 30.43 29.63 208,500 109,900 4.4
27/06/2023
29.63
 753,400 29.76 29.83 29.53 44,800 105,800 -2.7

Chính sách bảo mật | Điều khoản sử dụng |