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)
22/09/2022
25.49
 977,300 25.20 25.60 24.99 43,300 35,808 0.3
21/09/2022
25.20
 495,400 25.49 25.49 25.20 7,200 68,802 -2.1
20/09/2022
25.49
 1,116,600 24.81 25.57 24.88 273,000 93,023 6.3
19/09/2022
24.81
 1,276,000 25.75 25.75 24.73 44,700 11,311 1.1
16/09/2022
25.75
 974,900 25.93 26.26 25.75 17,200 17,652 -0.0
15/09/2022
25.93
 1,945,600 26.47 26.69 25.86 24,100 821,067 -0.4
14/09/2022
26.47
 933,100 26.69 26.69 26.07 26,500 36,803 0.6
13/09/2022
26.69
 840,200 26.76 27.02 26.58 26,800 112,908 0.6
12/09/2022
26.76
 937,800 26.84 27.20 26.69 8,529 211,892 0.8
09/09/2022
26.84
 1,111,000 26.62 26.91 26.22 34,700 14,200 0.8
08/09/2022
26.62
 2,190,400 27.42 27.82 26.55 42,100 89,600 -1.7
07/09/2022
27.42
 3,012,000 29.05 29.05 27.42 91,700 11,200 3.0
06/09/2022
29.05
 1,779,600 28.65 29.41 28.61 54,200 445,300 -15.7
05/09/2022
28.65
 803,800 29.01 29.05 28.47 1,200 33,000 -1.3
31/08/2022
29.01
 1,622,100 28.87 29.16 28.72 381,600 45,500 13.4
30/08/2022
28.87
 2,329,700 28.29 29.34 28.29 157,700 53,900 4.1
29/08/2022
28.29
 1,345,400 28.58 28.58 27.67 101,800 55,000 1.8
26/08/2022
28.58
 2,006,200 28.50 29.12 28.50 210,100 27,700 7.2
25/08/2022
28.50
 1,272,100 28.50 28.65 28.25 31,400 427,100 -15.6
24/08/2022
28.50
 969,800 28.65 28.87 28.25 7,200 35,200 -1.1
23/08/2022
28.65
 1,732,500 27.89 28.65 27.71 65,000 567,100 -19.8
22/08/2022
27.89
 1,761,800 28.54 28.54 27.82 6,000 35,300 -1.1
19/08/2022
28.54
 1,451,800 28.72 29.01 28.43 12,000 350,700 -13.3
18/08/2022
28.72
 1,480,900 29.01 29.08 28.72 12,100 116,100 -4.1
17/08/2022
29.01
 1,394,900 29.38 29.45 29.01 19,000 154,500 -5.4
16/08/2022
29.38
 981,400 29.74 29.81 29.38 48,300 99,100 -2.1
15/08/2022
29.74
 3,772,200 28.43 29.85 28.50 590,000 322,700 11.0
12/08/2022
28.43
 1,639,000 27.78 28.43 27.67 375,200 288,100 3.4
11/08/2022
27.78
 1,739,100 27.85 28.50 27.71 355,300 31,800 12.4
10/08/2022
27.85
 987,000 28.03 28.14 27.85 13,200 96,100 -3.2
09/08/2022
28.03
 1,567,700 28.14 28.43 28.00 2,300 168,100 -6.4
08/08/2022
28.14
 987,900 28.29 28.47 28.07 210,200 3,300 8.0
05/08/2022
28.29
 1,029,400 28.50 28.50 27.92 53,000 29,500 0.9
04/08/2022
28.50
 2,421,700 28.50 28.76 27.92 629,900 65,800 22.2
03/08/2022
28.50
 2,146,200 27.92 28.50 27.49 754,100 11,900 29.2
02/08/2022
27.92
 1,951,800 28.29 28.29 27.71 236,500 35,100 7.8
01/08/2022
28.29
 3,367,400 27.05 28.29 27.05 1,079,500 21,800 41.3
29/07/2022
27.05
 4,174,700 26.47 27.49 26.58 427,000 179,500 9.2
28/07/2022
26.47
 2,049,800 25.78 26.73 25.89 587,000 29,300 20.4
27/07/2022
25.78
 725,200 25.78 25.86 25.39 93,000 0 3.3
26/07/2022
25.78
 885,800 25.68 26.11 25.75 17,500 21,600 -0.1
25/07/2022
25.68
 1,196,800 25.75 26.04 25.24 16,000 35,700 -0.7
22/07/2022
25.75
 1,247,400 26.47 26.76 25.75 21,400 21,100 -2.5
21/07/2022
26.47
 1,519,100 26.40 26.73 26.26 18,200 180,500 -5.9
20/07/2022
26.40
 1,587,800 25.86 26.76 26.07 20,100 33,700 -0.5
19/07/2022
25.86
 976,900 25.75 26.00 25.39 34,400 3,300 1.1
18/07/2022
25.75
 1,698,400 25.97 26.11 25.68 576,500 1,900 20.4
15/07/2022
25.97
 1,387,300 26.22 26.66 25.97 339,600 235,200 3.7
14/07/2022
26.22
 1,504,200 26.15 26.76 25.93 297,800 2,900 10.7
13/07/2022
26.15
 2,657,100 26.40 26.98 25.97 98,600 383,800 -10.3
12/07/2022
26.40
 1,671,000 25.02 26.47 24.81 247,400 12,300 8.6
11/07/2022
25.02
 2,058,500 25.39 25.49 23.94 368,200 336,800 1.1
08/07/2022
25.39
 1,979,400 26.33 26.44 25.39 106,300 65,900 1.1
07/07/2022
26.33
 2,824,700 25.82 26.58 24.88 1,029,900 984,100 1.7
06/07/2022
25.82
 2,731,600 26.33 26.76 25.75 678,200 1,051,316 -13.3
05/07/2022
26.33
 4,933,500 25.42 27.20 25.39 301,000 948,559 -23.5
04/07/2022
25.42
 1,827,500 25.42 25.93 25.31 9,700 253,800 -8.6
01/07/2022
25.42
 3,520,700 24.30 25.89 23.28 414,300 659,000 -8.6
30/06/2022
24.30
 1,498,400 25.31 25.39 24.30 194,900 219,500 -0.8
29/06/2022
25.31
 2,342,200 24.41 25.31 23.94 1,105,000 47,500 36.5
28/06/2022
24.41
 2,412,700 23.03 24.62 22.92 572,600 299,900 9.2
27/06/2022
23.03
 826,300 22.63 23.06 22.59 301,800 355,700 -1.7
24/06/2022
22.63
 1,328,200 22.48 23.39 22.56 360,200 364,000 -0.1
23/06/2022
22.48
 422,300 22.12 22.48 21.80 21,400 21,100 0.0
22/06/2022
22.12
 1,532,700 21.98 22.92 21.61 31,100 125,600 -2.9
21/06/2022
21.98
 1,403,700 21.40 22.23 21.00 467,300 170,800 9.0
20/06/2022
21.40
 972,600 22.92 23.06 21.40 80,500 201,200 -3.7
17/06/2022
22.92
 1,218,700 23.43 23.43 22.63 200,300 313,300 -3.6
16/06/2022
23.43
 1,293,500 23.21 23.79 23.21 579,900 26,000 17.9
15/06/2022
23.21
 1,366,100 23.43 23.57 22.48 448,100 47,600 12.8
14/06/2022
23.43
 1,178,900 23.17 23.79 22.56 655,700 17,000 20.6
13/06/2022
23.17
 1,446,900 24.52 24.52 23.17 191,200 121,000 2.2
10/06/2022
24.52
 786,000 25.02 25.02 24.52 10,300 5,300 0.2
09/06/2022
25.02
 394,400 24.88 25.20 24.73 13,000 19,800 -0.2
08/06/2022
24.88
 982,900 24.37 25.24 24.41 13,300 38,300 -0.9
07/06/2022
24.37
 1,172,500 24.81 24.81 24.01 600 78,800 -2.6
06/06/2022
24.81
 918,800 24.91 25.13 24.52 98,200 115,700 -0.6
03/06/2022
24.91
 570,700 25.17 25.20 24.66 19,000 21,500 -0.1
02/06/2022
25.17
 905,200 25.49 25.53 25.02 8,900 40,500 -1.1
01/06/2022
25.49
 1,071,100 25.60 25.78 25.35 84,500 72,300 0.4
31/05/2022
25.60
 1,027,300 25.93 25.93 25.39 64,800 119,700 -1.9
30/05/2022
25.93
 1,088,100 25.60 26.00 25.53 27,100 13,600 0.5
27/05/2022
25.60
 891,000 25.46 25.68 25.31 31,400 6,000 0.9
26/05/2022
25.46
 1,194,100 25.31 25.93 25.39 2,800 76,200 -2.6
25/05/2022
25.31
 1,066,800 24.48 25.46 24.66 77,900 67,200 0.4
24/05/2022
24.48
 768,000 24.19 24.55 24.01 28,200 17,100 0.4
23/05/2022
24.19
 1,002,800 25.02 25.17 23.94 3,200 110,100 -3.6
20/05/2022
25.02
 1,128,100 25.13 25.31 24.88 545,700 39,800 17.5
19/05/2022
25.13
 895,100 25.31 25.39 24.59 106,400 160,100 -1.9
18/05/2022
25.31
 1,288,800 24.99 25.75 24.81 100,600 113,900 -0.5
17/05/2022
24.99
 1,116,800 23.35 24.99 23.25 92,200 111,200 -0.7
16/05/2022
23.35
 1,280,700 23.06 24.12 23.35 121,200 111,900 0.3
13/05/2022
23.06
 2,353,900 24.37 24.66 23.06 499,700 200,900 9.8
12/05/2022
24.37
 1,507,900 26.18 26.18 24.37 214,200 215,400 -0.3
11/05/2022
26.18
 862,900 25.97 26.18 25.42 106,300 65,900 1.5
10/05/2022
25.97
 1,727,600 24.99 26.04 24.30 324,900 79,000 8.8
09/05/2022
24.99
 2,414,100 26.84 26.84 24.99 39,700 51,300 -0.4
06/05/2022
26.84
 1,579,600 27.71 27.71 26.84 27,500 38,300 -0.4
05/05/2022
27.71
 1,990,600 27.02 27.71 26.84 27,700 56,800 -1.1
04/05/2022
27.02
 1,561,000 27.02 27.34 26.80 372,500 37,200 12.5

Chính sách bảo mật | Điều khoản sử dụng |