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

34.55
-0.45
(-1.29%)
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
(2025-03-31) 		-3.75 -9.68% 68,838,000 -5,310,080 -190.3
32.45
39
34.55
2 tháng
(2025-02-27) 		-5.95 -14.53% 135,194,400 -12,313,964 -476.2
32.45
41.40
34.55
3 tháng
(2025-02-03) 		-4.25 -10.83% 204,988,700 -13,992,447 -541.3
32.45
41.40
34.55
6 tháng
(2024-10-30) 		-4.42 -11.22% 352,823,900 -21,791,001 -896.7
32.45
41.40
34.55
12 tháng
(2024-05-03) 		-5.66 -13.92% 631,225,400 -36,173,047 -1,605.4
32.45
41.82
34.55
24 tháng
(2023-05-09) 		1.92 5.82% 977,198,700 -38,925,681 -1,754.1
29.34
44.96
34.55
36 tháng
(2022-05-16) 		11.39 48.21% 1,326,429,900 -18,192,532 -935.3
20.90
44.96
34.55
60 tháng
(2020-05-25) 		12.37 54.66% 2,490,194,340 -52,681,232 -2,312.3
20.29
44.96
34.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2025
34.55
 3,320,200 35.30 35.30 34.40 184,704 1,857,844 -51.5
25/04/2025
35
 2,684,500 35.30 35.40 35 275,600 610,000 -11.7
24/04/2025
35.45
 2,028,700 35.35 35.45 34.90 513,000 81,359 15.2
23/04/2025
35.35
 1,849,600 35.75 35.75 35 106,900 526,200 -14.7
22/04/2025
35.10
 3,599,300 35.15 35.20 32.80 550,500 553,971 -0.3
21/04/2025
35.25
 2,105,600 35.95 36 35.10 138,400 154,600 -0.6
18/04/2025
35.95
 3,477,600 36.20 36.25 35.85 290,000 1,604,384 -47.3
17/04/2025
35.85
 3,126,800 35.20 35.85 34.95 222,692 234,447 -0.5
16/04/2025
36
 2,914,600 36.10 36.40 35.70 119,800 410,127 -10.5
15/04/2025
36.50
 2,999,100 36.60 36.75 36 155,800 465,900 -11.3
14/04/2025
37
 3,547,400 37 37 36 284,800 984,599 -25.6
11/04/2025
36.75
 6,947,500 36.90 36.90 35.55 1,399,103 959,552 15.9
10/04/2025
34.70
 635,800 34.70 34.70 34.70 25,500 3,101 0.8
09/04/2025
32.45
 6,519,100 31.20 34.50 31.20 1,484,000 1,562,416 -1.5
08/04/2025
33.50
 4,706,500 35 35.50 33.50 208,002 1,193,403 -33.0
04/04/2025
36
 6,883,200 33.55 36 33.55 873,889 1,053,838 -5.9
03/04/2025
36
 7,520,100 37 37.90 36 128,500 615,169 -17.8
02/04/2025
38.70
 3,026,000 39.25 39.25 38.70 116,450 1,073,648 -37.2
01/04/2025
39
 1,367,000 38.90 39 38.70 185,200 25,123 6.2
31/03/2025
38.75
 2,899,600 39 39 38.50 71,715 348,094 -10.7
28/03/2025
39.10
 1,401,500 39.15 39.25 39.05 22,100 111,678 -3.5
27/03/2025
39.10
 1,862,400 39.65 39.65 39.10 4,400 32,778 -1.1
26/03/2025
39.55
 2,603,800 39.60 39.85 39.40 1,300,830 75,200 48.7
25/03/2025
39.70
 2,936,500 39.20 39.70 39.20 0 0 0
24/03/2025
39.10
 3,733,500 39.45 39.50 39 13,250 614,414 -23.5
21/03/2025
39.45
 2,407,600 39.60 39.80 39.45 0 0 0
20/03/2025
39.80
 2,255,800 39.55 39.90 39.55 28,010 112,200 -3.3
19/03/2025
39.80
 3,182,000 40.20 40.20 39.55 90,400 841,766 -29.9
18/03/2025
40
 3,419,200 40.50 40.60 40 43,610 200,400 -6.3
17/03/2025
40.35
 3,319,900 40.40 40.55 40.15 262,400 155,074 4.3
14/03/2025
40.40
 2,298,100 40.20 40.40 40.05 131,827 197,500 -2.6
13/03/2025
40.20
 3,981,300 40.90 40.90 40.10 201,800 126,072 3.0
12/03/2025
40.90
 3,968,100 41.35 41.40 40.85 346,300 1,335,364 -40.6
11/03/2025
41.40
 3,352,200 40.95 41.40 40.75 735,130 1,274,938 -22.1
10/03/2025
41.40
 4,881,700 41.30 42 41.20 507,662 1,417,094 -37.8
07/03/2025
41.15
 4,622,400 40.80 41.15 40.70 418,801 1,299,000 -36.0
06/03/2025
40.80
 2,390,500 40.65 40.90 40.55 497,700 752,036 -10.3
05/03/2025
40.65
 2,829,800 40.70 41.15 40.45 201,500 812,800 -24.9
04/03/2025
40.80
 3,340,100 40.80 40.90 40.40 9,703 1,430,904 -57.8
03/03/2025
40.95
 1,966,100 40.95 41.20 40.85 42,321 396,237 -14.5
28/02/2025
40.95
 3,051,600 40.95 40.95 40.70 87,300 442,374 -14.5
27/02/2025
40.95
 2,552,300 41.20 41.30 40.90 6,001 327,100 -13.2
26/02/2025
41.20
 3,020,100 41.20 41.25 40.95 218,300 474,116 -10.5
25/02/2025
41.25
 4,348,800 41.15 41.35 41 533,002 844,973 -12.8
24/02/2025
41.10
 4,168,600 40.90 41.40 40.70 499,900 640,241 -5.8
21/02/2025
40.90
 2,988,800 40.85 41.05 40.65 630,079 61,723 23.2
20/02/2025
40.90
 3,398,400 41 41.05 40.65 680,616 663,600 0.7
19/02/2025
40.85
 5,452,400 40.50 40.90 40.40 937,049 455,062 19.6
18/02/2025
40.50
 3,320,100 40.10 40.65 40.05 216,475 72,578 5.8
17/02/2025
40.20
 2,273,100 40.65 40.65 40.15 261,591 545,308 -11.5
14/02/2025
40.65
 4,557,800 40.35 40.85 40.15 1,220,880 131,428 44.1
13/02/2025
40
 2,430,100 40 40.25 39.90 271,000 706,770 -17.4
12/02/2025
40
 4,336,000 40.35 40.45 39.90 338,900 1,315,534 -39.2
11/02/2025
40.45
 2,873,800 40.50 40.75 40.10 297,300 190,897 4.3
10/02/2025
40.35
 4,596,700 40.50 41.20 40.10 1,103,400 564,970 21.9
07/02/2025
40.50
 8,054,000 39.80 40.80 39.80 1,118,366 921,991 8.1
06/02/2025
39.80
 3,976,100 39.65 40 39.60 371,428 1,019,061 -25.8
05/02/2025
39.60
 2,370,300 39.90 39.95 39.55 226,600 804,903 -22.9
04/02/2025
39.65
 4,270,900 39.50 40.10 39.15 380,706 754,418 -14.8
03/02/2025
39.25
 3,358,300 39.70 39.90 39.10 181,533 998,035 -32.2
24/01/2025
40
 2,333,900 39.90 40 39.75 332,100 79,049 10.1
23/01/2025
39.90
 2,925,500 39.50 40.10 39.45 471,900 242,496 9.2
22/01/2025
39.50
 2,020,900 39.80 39.80 39.45 317,400 61,981 10.1
21/01/2025
39.80
 2,139,600 40.05 40.05 39.50 555,450 420,989 5.4
20/01/2025
39.90
 2,854,300 39.45 40.10 39.40 355,200 405,142 -2.0
17/01/2025
39.50
 1,572,900 39.20 39.50 39.05 30,900 174,010 -5.6
16/01/2025
39.40
 1,628,500 39.20 39.50 39.05 242,817 388,626 -5.7
15/01/2025
39.20
 1,485,800 39.20 39.20 38.60 241,320 292,015 -2.0
14/01/2025
39
 957,600 39.20 39.20 38.90 108,301 193,500 -3.3
13/01/2025
39.30
 2,461,400 39.10 39.35 38.40 381,400 451,215 -2.7
10/01/2025
39.10
 3,114,500 39.90 39.90 39.10 517,871 796,110 -11.0
09/01/2025
39.95
 3,599,100 39.90 40.05 39.35 459,705 1,412,895 -37.8
08/01/2025
40.35
 3,125,200 40.40 40.40 39.65 427,918 745,600 -12.7
07/01/2025
40.40
 10,448,400 39.10 40.50 39.05 1,333,759 869,341 18.3
06/01/2025
38.80
 4,820,800 38.30 39.15 38.20 697,894 136,182 21.7
03/01/2025
38.20
 3,698,500 38.20 38.60 38.20 1,383,042 518,224 33.3
02/01/2025
38.20
 3,160,500 38.20 38.65 37.90 605,900 388,271 8.3
31/12/2024
37.55
 3,416,900 38.50 38.75 37.55 134,800 49,617 3.3
30/12/2024
38.25
 4,011,800 39.10 39.15 38.25 1,155,200 74,900 42.1
27/12/2024
39.15
 2,859,500 39.25 39.50 39.10 471,150 249,600 8.7
26/12/2024
39
 3,884,200 38.95 39.35 38.80 1,128,601 675,900 17.7
25/12/2024
38.65
 5,277,300 38.20 39.80 38.10 205,810 1,457,821 -48.5
24/12/2024
38.10
 3,216,000 38.70 38.85 38.05 450,540 2,192,600 -66.6
23/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/21 (Volume + 21%, Ratio=0.21)
23/12/2024
38.60
 2,895,400 38.90 39 38.50 201,782 938,025 -28.6
20/12/2024
38.39
 2,993,400 38.43 38.60 38.31 40,200 792,500 -35.0
19/12/2024
38.39
 2,706,000 38.55 38.64 38.35 92,900 533,300 -20.5
18/12/2024
38.72
 1,661,100 38.72 38.84 38.60 192,100 295,265 -4.8
17/12/2024
38.51
 2,248,800 38.84 38.97 38.51 694,850 568,138 6.0
16/12/2024
38.64
 3,247,200 38.84 39.05 38.60 47,300 1,210,162 -54.7
13/12/2024
38.35
 1,382,900 38.47 38.68 38.35 93,700 302,016 -9.7
12/12/2024
38.51
 1,935,300 38.60 38.97 38.51 58,200 342,592 -13.4
11/12/2024
38.51
 1,286,600 38.80 38.84 38.43 19,600 397,167 -17.6
10/12/2024
38.64
 1,943,300 38.68 39.13 38.64 30,600 398,073 -17.3
09/12/2024
38.60
 1,717,700 38.55 38.84 38.51 39,404 286,246 -11.5
06/12/2024
38.51
 2,497,200 38.35 38.80 38.35 323,010 5,600 14.9
05/12/2024
38.02
 2,427,400 37.44 38.68 37.44 208,400 500,592 -13.5
04/12/2024
37.31
 2,399,100 38.10 38.14 37.31 70,600 645,900 -26.3
03/12/2024
38.06
 1,400,100 38.43 38.43 38.06 81,700 137,700 -2.6
02/12/2024
38.43
 1,314,100 38.76 38.93 38.43 209,610 219,900 -0.5
29/11/2024
38.64
 1,443,200 38.10 38.64 37.89 322,900 77,734 11.4

Chính sách bảo mật | Điều khoản sử dụng |