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

52.60
0.10
(0.19%)
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
(2025-12-29) 		13.70 35.31% 245,969,000 16,296,200 746.2
38.45
54.50
52.60
2 tháng
(2025-11-28) 		15.40 41.51% 291,151,200 13,734,300 651.5
36.85
54.50
52.60
3 tháng
(2025-10-29) 		14.70 38.89% 337,858,800 9,649,600 496.7
36.85
54.50
52.60
6 tháng
(2025-07-31) 		15.07 40.25% 809,079,100 -5,036,900 -71.2
36.50
54.50
52.60
12 tháng
(2025-02-03) 		13.68 35.25% 1,350,886,900 -28,183,424 -1,244.2
32.09
54.50
52.60
24 tháng
(2024-02-07) 		12.49 31.22% 1,873,828,700 -54,612,945 -2,532.8
32.09
54.50
52.60
36 tháng
(2023-02-13) 		20.30 63.02% 2,169,705,500 -53,121,390 -2,459.5
29.01
54.50
52.60
60 tháng
(2021-02-22) 		27.39 109.05% 3,317,396,200 -51,347,209 -2,400.5
20.67
54.50
52.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
52.60
 12,478,800 52.50 52.80 49.50 1,401,608 2,121,199 -37.2
26/01/2026
52.50
 11,947,600 51 52.60 50.80 4,803,200 769,100 208.5
23/01/2026
50.80
 10,080,300 51.80 52.80 50.70 2,294,200 944,900 69.7
22/01/2026
52
 18,089,900 53.50 56.60 51.60 612,300 3,751,400 -171.2
21/01/2026
53
 11,935,000 52.60 53.90 51.10 1,456,400 738,900 37.0
20/01/2026
53.20
 15,547,500 52.90 55.30 52.20 630,600 1,943,700 -70.9
19/01/2026
52
 9,409,600 51.10 52.60 50.50 1,092,900 504,600 29.8
16/01/2026
51.10
 13,973,800 51 54.20 50.40 2,332,700 1,552,500 39.4
15/01/2026
50.70
 26,455,700 52.60 54 50.70 1,735,200 2,126,700 -20.7
14/01/2026
54.50
 17,646,800 50.80 54.50 50.20 3,008,700 1,865,200 59.2
13/01/2026
51
 21,869,900 49.35 51.60 48.60 5,016,100 1,675,600 164.7
12/01/2026
49.25
 7,783,600 47.90 49.25 47 688,800 391,900 14.8
09/01/2026
46.05
 22,918,600 43.80 46.05 43.70 5,192,200 236,800 223.9
08/01/2026
43.05
 27,506,700 41.30 43.80 40.90 2,154,800 765,600 58.2
07/01/2026
40.95
 13,409,700 39.50 41.40 39.50 2,969,400 906,800 83.7
06/01/2026
38.90
 4,854,900 38.30 38.90 37.80 550,300 1,400,500 -32.1
05/01/2026
38.45
 3,885,400 38.85 38.90 37.90 579,400 772,000 -7.5
31/12/2025
38.90
 1,630,700 39.50 39.55 38.90 25,300 14,800 0.4
30/12/2025
39.40
 5,379,000 38.80 39.85 38.65 1,408,800 119,100 50.7
29/12/2025
38.80
 1,644,300 38.80 38.90 38.60 389,600 164,600 8.7
26/12/2025
38.80
 2,657,200 38.45 38.80 38 0 0 0
25/12/2025
38.80
 3,728,800 38.40 38.95 38.35 1,016,700 623,700 15.3
24/12/2025
38.40
 1,986,000 38 38.45 37.80 758,300 135,200 23.9
23/12/2025
38
 1,919,100 38.50 38.80 37.90 42,300 157,400 -4.4
22/12/2025
38.40
 2,714,700 37.70 38.45 37.65 173,300 61,300 4.3
19/12/2025
37.70
 2,050,700 38 38.15 37.60 158,800 374,200 -8.2
18/12/2025
38
 1,238,300 38.10 38.30 37.90 140,500 158,000 -0.7
17/12/2025
38
 4,085,100 37.45 38.50 37.45 651,200 212,500 16.7
16/12/2025
37.40
 2,060,100 37.10 37.75 36.85 166,300 348,900 -6.7
15/12/2025
37
 1,243,400 37.05 37.15 36.90 63,000 334,700 -10.1
12/12/2025
37
 1,877,500 37.70 37.70 37 33,900 307,700 -10.2
11/12/2025
37.60
 1,133,200 37.70 38.10 37.60 130,600 93,700 1.4
10/12/2025
37.70
 1,904,100 37.50 37.90 37.45 156,700 830,900 -25.4
09/12/2025
37.45
 3,264,300 37.50 37.95 37.10 155,500 1,121,700 -36.3
08/12/2025
37.50
 1,702,000 37.80 37.95 37.45 138,900 779,300 -24.1
05/12/2025
37.80
 1,626,100 38.30 38.45 37.80 55,300 64,300 -0.3
04/12/2025
38.20
 2,052,100 38.50 38.55 38.05 184,900 489,300 -11.6
03/12/2025
38.40
 4,011,700 37 38.45 37 549,700 329,000 8.4
02/12/2025
36.85
 1,590,300 36.95 37.05 36.65 236,300 649,300 -15.2
01/12/2025
36.95
 1,458,900 37.20 37.30 36.95 234,500 398,800 -6.1
28/11/2025
37.10
 878,600 37.55 37.60 37.10 3,500 142,200 -5.2
27/11/2025
37.55
 1,071,300 37.45 37.70 37.30 141,500 215,400 -2.8
26/11/2025
37.35
 1,237,300 37.05 37.55 37.05 325,400 104,100 8.3
25/11/2025
37
 1,798,100 37.80 37.80 37 135,200 487,200 -13.2
24/11/2025
37.65
 1,091,700 37.60 37.95 37.60 108,700 271,100 -6.1
21/11/2025
37.60
 1,247,000 37.90 37.90 37.40 60,400 71,800 -0.4
20/11/2025
37.95
 1,467,900 38.20 38.20 37.90 52,600 254,800 -7.7
19/11/2025
38.10
 1,302,400 38.30 38.45 38.10 36,700 316,100 -10.7
18/11/2025
38.40
 1,451,400 38.50 38.50 38.25 41,800 109,600 -2.6
17/11/2025
38.40
 1,422,700 38.35 38.55 38.30 34,400 66,100 -1.2
14/11/2025
38.35
 2,234,600 38.20 38.50 38.20 177,500 200,200 -0.9
13/11/2025
38.30
 1,942,700 38.25 38.45 38 103,800 573,900 -17.9
12/11/2025
38.25
 2,029,800 38.20 38.40 37.80 100,300 674,500 -21.8
11/11/2025
38
 2,393,800 37.60 38.15 37.60 181,500 72,800 4.1
10/11/2025
37.40
 2,337,400 37.50 38 37.30 97,900 891,600 -29.8
07/11/2025
37.50
 3,220,900 38.35 38.65 37.45 448,700 812,100 -14.1
06/11/2025
38.50
 2,392,700 38.70 38.90 38.35 106,200 625,900 -20.1
05/11/2025
38.65
 3,945,700 37.60 38.80 37.60 801,800 282,500 20.0
04/11/2025
37.90
 3,482,600 37.10 38 36.90 626,000 238,300 14.6
03/11/2025
37.10
 2,453,800 37.60 37.80 37.10 108,200 262,400 -5.8
31/10/2025
37.40
 2,380,000 38 38 37.40 72,500 633,000 -21.1
30/10/2025
37.90
 2,599,600 37.95 38.25 37.60 73,800 504,900 -16.3
29/10/2025
37.80
 3,204,200 37.50 37.90 37.30 99,600 350,900 -9.5
28/10/2025
37.10
 2,793,500 36.60 37.15 36.60 100,900 109,400 -0.3
27/10/2025
36.50
 2,062,600 36.95 37.20 36.50 116,800 229,500 -4.2
24/10/2025
36.90
 3,489,900 37 37.10 36.20 191,100 1,737,400 -56.4
23/10/2025
36.90
 2,708,600 37 37.45 36.85 173,600 1,155,000 -36.4
22/10/2025
37.20
 3,971,100 37.50 37.50 36.50 719,700 2,031,600 -48.4
21/10/2025
37.05
 4,500,300 36.55 37.50 36.55 736,700 544,900 7.1
20/10/2025
36.50
 7,393,700 38.95 39.05 36.50 234,000 1,848,900 -62.2
17/10/2025
39.05
 4,176,200 39.75 39.80 39.05 6,500 1,160,400 -45.4
16/10/2025
39.75
 3,801,100 39.35 39.75 39.20 627,400 568,600 2.3
15/10/2025
39.35
 4,329,400 39.70 40.15 39.35 192,300 1,196,500 -39.8
14/10/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
14/10/2025
39.60
 7,724,500 40.60 40.75 39.60 49,200 2,836,900 -111.5
13/10/2025
40.45
 4,326,200 40.55 40.70 40.30 92,200 486,400 -16.1
10/10/2025
40.75
 6,794,000 40.45 41.04 40.45 619,900 929,600 -12.8
09/10/2025
40.35
 4,346,900 40.10 40.50 39.96 0 0 0
08/10/2025
40.01
 4,602,600 40.45 40.45 39.81 438,600 1,243,500 -32.6
07/10/2025
40.05
 2,418,400 40.55 40.55 40.01 9,800 493,700 -19.6
06/10/2025
40.30
 3,058,100 39.86 40.45 39.61 420,000 708,200 -11.7
03/10/2025
39.36
 2,515,700 39.56 39.71 39.36 131,500 470,200 -13.5
02/10/2025
39.66
 2,735,400 39.71 40.25 39.56 239,200 604,400 -14.7
01/10/2025
39.61
 1,783,000 39.56 40.20 39.36 195,100 326,000 -5.3
30/09/2025
39.56
 3,683,900 39.76 40.10 39.16 286,500 478,400 -7.7
29/09/2025
39.86
 2,110,500 39.81 40.10 39.66 61,400 52,500 0.4
26/09/2025
40.10
 2,295,100 40.35 40.70 40.10 5,700 295,500 -11.8
25/09/2025
40.45
 2,009,200 40.70 40.70 40.35 10,500 369,000 -14.7
24/09/2025
40.75
 4,669,500 40.40 40.75 39.76 1,608,200 296,800 54.1
23/09/2025
40.40
 3,466,500 40.25 40.45 40.05 1,539,900 272,600 51.7
22/09/2025
40.55
 7,994,300 39.76 40.55 39.16 3,518,100 553,600 121.5
19/09/2025
39.36
 6,161,400 40.65 40.75 39.36 1,467,800 3,664,300 -87.0
18/09/2025
40.35
 4,684,500 40.55 40.99 40.10 22,100 950,300 -38.0
17/09/2025
40.55
 3,700,300 41.54 41.93 40.55 141,900 301,400 -6.6
16/09/2025
41.59
 7,340,200 42.03 42.23 41.54 1,851,900 749,900 46.8
15/09/2025
41.74
 7,330,300 40.60 41.74 40.60 2,585,200 218,400 98.8
12/09/2025
40.50
 3,319,500 40.35 40.80 40.35 340,200 19,600 13.1
11/09/2025
40.20
 5,782,600 40.35 40.35 39.41 278,500 495,500 -8.7
10/09/2025
40.25
 5,472,700 40.25 40.90 40.10 558,700 800,500 -9.8
09/09/2025
40.20
 4,248,700 40.20 40.55 39.91 251,900 323,800 -2.9
08/09/2025
40.20
 9,074,900 41.24 41.39 40.20 314,800 48,800 11.0

Chính sách bảo mật | Điều khoản sử dụng |