Ngân hàng TMCP Đầu tư và Phát triển Việt Nam (bid)

40.70
0.05
(0.12%)
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
(2026-02-11) 		-7.75 -15.98% 135,145,000 -3,897,400 -167.3
40.55
49.10
40.65
2 tháng
(2026-01-12) 		-8.50 -17.26% 430,464,600 -2,082,100 -90.0
40.55
55
40.65
3 tháng
(2025-12-15) 		3.75 10.14% 535,377,300 7,572,000 326.1
37
55
40.65
6 tháng
(2025-09-15) 		-0.99 -2.36% 738,560,600 -8,329,200 -267.5
36.50
55
40.65
12 tháng
(2025-03-18) 		1.19 3.01% 1,504,263,400 -29,475,593 -1,362.3
32.09
55
40.65
24 tháng
(2024-03-25) 		-2.57 -5.93% 2,083,379,100 -61,945,024 -2,866.0
32.09
55
40.65
36 tháng
(2023-03-29) 		7.24 21.61% 2,407,319,100 -65,642,114 -3,043.9
29.01
55
40.65
60 tháng
(2021-04-08) 		15.03 58.46% 3,493,929,400 -48,679,109 -2,328.4
20.67
55
40.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |