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)
26/06/2023
29.76
 1,105,000 29.76 30.10 29.46 28,500 305,500 -12.2
23/06/2023
29.76
 1,867,200 29.49 30.17 29.33 29,400 560,400 -23.5
22/06/2023
29.49
 1,284,000 29.12 29.56 29.12 51,000 327,000 -12.1
21/06/2023
29.12
 812,800 29.19 29.53 29.06 900 492,800 -21.4
20/06/2023
29.19
 812,700 29.06 29.19 28.96 28,900 488,100 -19.9
19/06/2023
29.06
 796,000 29.33 29.43 29.06 28,800 341,200 -13.6
16/06/2023
29.33
 1,441,500 29.43 29.86 29.29 46,100 423,200 -16.6
15/06/2023
29.43
 823,400 29.53 29.66 29.33 133,100 334,200 -8.8
14/06/2023
29.53
 1,334,800 29.76 30.00 29.53 453,800 406,500 2.1
13/06/2023
29.76
 1,328,300 29.29 29.86 29.29 179,200 334,400 -6.8
12/06/2023
29.29
 1,125,600 29.16 29.29 28.86 254,900 410,600 -6.7
09/06/2023
29.16
 1,289,600 29.33 29.56 28.92 209,500 768,000 -24.3
08/06/2023
29.33
 1,655,400 29.76 29.86 29.33 227,000 993,600 -33.7
07/06/2023
29.76
 967,700 30.06 30.13 29.76 197,800 435,200 -10.5
06/06/2023
30.06
 846,100 30.00 30.20 29.73 250,900 298,000 -2.1
05/06/2023
30.00
 959,100 30.00 30.43 30.00 16,900 123,600 -4.8
02/06/2023
30.00
 1,202,800 29.46 30.13 29.53 44,800 152,000 -4.8
01/06/2023
29.46
 617,900 29.53 29.53 29.29 220,900 108,400 4.9
31/05/2023
29.53
 770,800 29.39 29.53 29.23 295,600 302,800 -0.3
30/05/2023
29.39
 800,800 29.46 29.53 29.26 281,100 339,300 -2.5
29/05/2023
29.46
 668,100 29.12 29.49 29.12 31,200 88,300 -2.5
26/05/2023
29.12
 544,800 29.36 29.59 29.12 274,400 22,600 11.1
25/05/2023
29.36
 655,400 29.19 29.53 29.16 382,100 125,600 11.2
24/05/2023
29.19
 767,100 29.46 29.53 29.19 175,400 185,200 -0.4
23/05/2023
29.46
 701,500 29.86 30.13 29.43 13,700 338,500 -14.3
22/05/2023
29.86
 574,100 29.80 30.17 29.80 118,500 405,600 -12.8
19/05/2023
29.80
 603,200 29.96 30.17 29.73 383,600 296,600 3.9
18/05/2023
29.96
 514,700 30.06 30.17 29.86 53,700 253,800 -8.9
17/05/2023
30.06
 865,900 30.20 30.27 30.06 500,100 0 22.5
16/05/2023
30.20
 429,200 30.13 30.27 30.03 219,800 21,200 8.9
15/05/2023
30.13
 435,500 30.20 30.87 30.13 43,100 140,500 -4.4
12/05/2023
30.20
 428,300 30.20 30.27 29.90 69,200 91,200 -1.0
11/05/2023
30.20
 510,500 30.20 30.37 30.06 192,600 22,000 7.7
10/05/2023
30.20
 595,000 30.27 30.40 29.86 39,200 23,200 0.7
09/05/2023
30.27
 650,900 30.10 30.43 30.00 93,100 86,900 0.3
08/05/2023
30.10
 1,100,400 29.16 30.53 29.23 92,200 111,100 -0.8
05/05/2023
29.16
 296,500 29.06 29.43 29.16 16,500 84,400 -3.0
04/05/2023
29.06
 329,500 29.33 29.66 29.06 17,000 201,000 -8.0
28/04/2023
29.33
 320,400 29.46 29.59 29.29 100 37,600 -1.6
27/04/2023
29.46
 163,100 29.59 29.59 29.19 33,000 34,100 -0.0
26/04/2023
29.59
 405,100 29.23 29.73 28.99 130,800 39,025 4.0
25/04/2023
29.23
 539,200 29.33 29.46 28.96 65,670 138,251 -3.2
24/04/2023
29.33
 462,900 29.66 29.66 29.33 33,301 115,228 -3.6
21/04/2023
29.66
 354,500 29.83 29.93 29.66 34,200 93,100 -2.6
20/04/2023
29.83
 191,900 29.80 29.93 29.63 110,600 4,600 4.7
19/04/2023
29.80
 452,100 29.93 30.03 29.66 8,901 108,300 -4.4
18/04/2023
29.93
 639,700 30.20 30.20 29.73 32,801 212,500 -8.0
17/04/2023
30.20
 716,600 29.83 30.27 29.80 370,200 221,996 6.7
14/04/2023
29.83
 618,700 30.17 30.20 29.83 50,400 105,400 -2.4
13/04/2023
30.17
 779,000 29.80 30.20 29.80 171,900 176,600 -0.2
12/04/2023
29.80
 775,500 29.80 30.06 29.66 31,700 248,439 -9.6
11/04/2023
29.80
 1,229,100 30.00 30.00 29.63 177,000 486,523 -13.7
10/04/2023
30.00
 1,806,100 30.60 30.74 30.00 168,200 523,200 -15.9
07/04/2023
30.60
 671,300 30.87 30.87 30.53 207,600 379,300 -7.8
06/04/2023
30.87
 1,514,700 30.53 31.21 30.40 245,701 396,900 -7.0
05/04/2023
30.53
 1,363,800 30.87 31.07 30.40 27,900 476,875 -20.4
04/04/2023
30.87
 889,600 30.80 30.97 30.67 116,057 385,200 -12.4
03/04/2023
30.80
 1,263,700 31.00 31.41 30.74 133,050 749,100 -28.3
31/03/2023
31.00
 643,700 31.17 31.54 30.90 29,100 83,200 -2.5
30/03/2023
31.17
 667,100 31.00 31.27 31.00 116,800 84,200 1.5
29/03/2023
31.00
 303,100 30.87 31.10 30.57 68,900 30,200 1.8
28/03/2023
30.87
 504,000 30.87 31.41 30.87 63,200 28,100 1.6
27/03/2023
30.87
 672,200 30.57 30.97 30.20 307,199 119,644 8.6
24/03/2023
30.57
 364,600 30.80 31.07 30.53 22,300 38,700 -0.7
23/03/2023
30.80
 414,900 30.94 30.94 30.40 38,800 51,800 -0.6
22/03/2023
30.94
 560,800 30.43 31.00 30.50 168,300 36,800 6.0
21/03/2023
30.43
 741,600 30.43 30.70 30.06 79,100 33,200 -3.5
20/03/2023
30.43
 585,800 31.07 31.07 30.20 164,520 37,113 5.8
17/03/2023
31.07
 310,700 31.24 31.54 30.87 91,400 34,015 2.7
16/03/2023
31.24
 180,800 31.41 31.41 30.90 161,708 119,000 2.0
15/03/2023
31.41
 628,400 30.23 31.81 30.50 61,000 114,900 -2.5
14/03/2023
30.23
 1,444,500 31.04 31.10 30.03 355,200 548,028 -8.7
13/03/2023
31.04
 933,700 31.64 31.64 31.04 414,830 291,000 5.7
10/03/2023
31.64
 862,200 31.98 31.98 31.51 387,320 363,200 1.1
09/03/2023
31.98
 1,170,600 32.21 32.21 31.57 390,100 373,000 0.8
08/03/2023
32.21
 1,229,700 31.47 32.21 30.80 699,800 360,900 16.3
07/03/2023
31.47
 1,634,600 30.74 31.61 30.53 548,600 274,928 12.8
06/03/2023
30.74
 864,900 30.80 31.54 30.40 437,100 75,703 16.6
03/03/2023
30.80
 735,400 31.14 31.21 30.37 274,300 45,400 10.5
02/03/2023
31.14
 976,200 30.63 31.21 30.47 468,000 37,000 20.0
01/03/2023
30.63
 740,900 29.59 30.63 29.39 89,800 29,100 2.8
28/02/2023
29.59
 257,600 29.70 29.93 29.56 28,400 48,238 -0.9
27/02/2023
29.70
 939,200 29.93 29.93 29.26 49,100 265,918 -9.6
24/02/2023
29.93
 497,900 30.57 30.57 29.80 18,800 96,200 -3.5
23/02/2023
30.57
 1,279,900 30.20 30.57 29.33 51,002 42,850 0.4
22/02/2023
30.20
 994,100 31.04 31.04 30.20 23,100 85,800 -2.8
21/02/2023
31.04
 996,600 31.68 31.74 31.04 55,110 108,359 -2.5
20/02/2023
31.68
 1,508,300 30.74 31.78 30.74 84,300 33,900 2.4
17/02/2023
30.74
 1,493,700 30.20 30.74 30.17 530,300 219,419 14.2
16/02/2023
30.20
 1,068,100 29.53 30.20 29.53 200,800 5,100 8.8
15/02/2023
29.53
 604,600 29.12 29.83 28.96 267,800 47,600 9.7
14/02/2023
29.12
 1,325,100 29.80 29.86 29.06 374,000 340,550 1.5
13/02/2023
29.80
 1,589,700 28.82 29.80 28.82 499,200 67,000 19.2
10/02/2023
28.82
 1,398,000 29.53 29.90 28.82 519,100 364,400 6.6
09/02/2023
29.53
 1,184,800 29.86 30.20 29.53 325,900 273,500 2.3
08/02/2023
29.86
 1,796,700 29.39 30.37 29.46 561,520 558,812 0.1
07/02/2023
29.39
 1,568,300 30.20 30.43 29.33 692,357 421,300 11.9
06/02/2023
30.20
 1,747,200 29.09 30.20 28.79 126,000 508,800 -17.2
03/02/2023
29.09
 1,377,900 28.96 29.39 28.96 473,300 415,800 2.5
02/02/2023
28.96
 2,864,500 28.72 29.26 28.25 1,158,350 930,520 9.8

Chính sách bảo mật | Điều khoản sử dụng |