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

46.90
-0.65
(-1.37%)
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
(2026-01-19) 		-5.10 -9.81% 227,897,900 -1,223,600 -78.2
46.90
55
46.90
2 tháng
(2025-12-19) 		9.20 24.40% 411,913,500 13,633,200 596.0
37.70
55
46.90
3 tháng
(2025-11-19) 		8.80 23.10% 451,254,900 9,413,700 437.9
36.85
55
46.90
6 tháng
(2025-08-21) 		5.07 12.11% 777,447,800 -5,948,000 -150.6
36.50
55
46.90
12 tháng
(2025-02-24) 		6.25 15.38% 1,443,518,100 -30,673,669 -1,389.2
32.09
55
46.90
24 tháng
(2024-02-28) 		2.84 6.46% 2,001,368,300 -60,370,562 -2,830.3
32.09
55
46.90
36 tháng
(2023-03-06) 		13.68 41.18% 2,305,586,200 -58,123,568 -2,710.8
29.01
55
46.90
60 tháng
(2021-03-15) 		22.22 90.01% 3,440,277,400 -49,054,109 -2,337.0
20.67
55
46.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2026
46.90
 6,762,700 47.55 47.70 46.80 767,201 413,300 16.6
12/02/2026
47.55
 4,806,600 48.30 48.50 47.35 605,600 768,800 -7.8
11/02/2026
48.50
 8,738,800 46.55 48.75 46.10 2,572,800 632,800 93.0
10/02/2026
47.10
 22,973,600 50.20 50.50 47.10 1,626,900 5,117,900 -167.2
09/02/2026
50.60
 3,595,300 51.80 51.80 50.60 1,252,200 1,003,800 12.8
06/02/2026
51.40
 9,885,700 50.70 52.30 50.70 1,252,200 1,003,800 12.8
05/02/2026
51.50
 9,817,200 53 53.30 51.50 1,099,300 351,600 38.9
04/02/2026
53
 9,645,300 54 54.40 52.60 119,500 2,170,600 -109.4
03/02/2026
54.10
 11,573,700 55.70 56.50 54 825,100 1,644,400 -45.1
02/02/2026
55
 11,934,200 53.80 55.20 52.10 1,501,600 1,967,300 -24.3
30/01/2026
53.90
 13,696,100 52.30 54.50 51.90 3,923,800 550,100 180.1
29/01/2026
51.90
 7,082,200 51.80 52.80 51 1,111,900 979,800 6.9
28/01/2026
51.90
 17,897,800 53.40 55.90 51.40 768,800 3,563,900 -150.9
27/01/2026
52.60
 12,478,800 52.50 52.80 49.50 1,401,600 2,121,000 -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

Chính sách bảo mật | Điều khoản sử dụng |