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

40.10
-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
(2026-03-30) 		0.70 1.77% 165,692,900 -20,753,355 -270.8
39.05
41.60
40.10
2 tháng
(2026-03-02) 		-5.05 -11.17% 339,516,100 -47,241,055 -1,352.5
38.45
45.60
40.10
3 tháng
(2026-01-29) 		-11.75 -22.64% 492,909,700 -48,433,855 -1,406.5
38.45
55
40.10
6 tháng
(2025-10-31) 		2.75 7.35% 855,341,300 -41,616,355 -1,072.2
36.85
55
40.10
12 tháng
(2025-05-05) 		5.68 16.49% 1,663,424,100 -64,547,492 -2,242.4
34.27
55
40.10
24 tháng
(2024-05-09) 		-0.31 -0.76% 2,296,390,000 -101,359,179 -3,855.3
32.09
55
40.10
36 tháng
(2023-05-15) 		7.58 23.29% 2,644,198,500 -105,235,813 -4,059.3
29.01
55
40.10
60 tháng
(2021-05-25) 		13.34 49.77% 3,639,744,500 -76,206,864 -2,834.6
20.67
55
40.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
40.10
 6,693,000 40.20 40.35 39.70 202,100 2,649,756 0
28/04/2026
40.15
 6,600,700 40.90 41.10 40.05 251,200 481,332 0
27/04/2026
40.75
 4,703,800 41.60 41.65 40.75 269,509 802,765 0
24/04/2026
40.75
 4,703,800 41.60 41.65 40.75 269,509 802,765 0
23/04/2026
41.60
 23,927,000 40.25 43.05 40.25 1,839,900 2,379,102 0
22/04/2026
40.25
 3,619,600 40.60 40.60 40.20 285,005 1,378,488 0
21/04/2026
40.40
 7,980,700 40.75 41.30 40.40 924,920 2,255,493 0
20/04/2026
40.55
 5,993,200 40.45 40.75 40.25 956,400 1,981,174 0
17/04/2026
40.30
 5,789,600 40.30 40.70 40.10 1,019,500 1,311,300 0
16/04/2026
40.20
 4,295,800 40.40 40.60 40.15 602,280 1,066,000 0
15/04/2026
40.30
 6,296,700 40.75 41 40.30 502,115 1,203,100 0
14/04/2026
40.40
 5,565,300 40.75 40.85 40.25 243,250 1,760,978 0
13/04/2026
40.35
 5,770,800 40.50 40.75 40.25 268,675 1,588,410 0
10/04/2026
40.80
 8,968,200 41.10 41.95 40.65 362,550 2,026,915 0
09/04/2026
40.60
 8,138,800 41 41.15 40.50 350,332 2,508,921 0
08/04/2026
41.45
 15,053,900 40.50 41.45 40.05 994,500 1,508,700 0
07/04/2026
39.40
 4,798,100 39.40 39.50 39 272,300 2,017,757 -46.9
06/04/2026
39.35
 5,679,400 39.05 39.40 38.65 326,000 2,335,900 -79.1
03/04/2026
39.05
 7,279,600 39.70 39.75 39.05 1,873,300 797,300 47.5
02/04/2026
39.70
 7,101,700 40 40 39.40 119,500 2,170,600 -109.4
01/04/2026
40.25
 10,071,800 40 40.60 39.70 25,300 14,800 0.4
31/03/2026
39.40
 7,278,600 39.60 39.80 39.10 821,700 1,954,200 -44.7
30/03/2026
39.45
 6,075,800 39.10 39.55 38.95 1,175,000 2,160,100 -38.4
27/03/2026
39.85
 8,196,600 38.90 39.90 38.90 1,175,000 2,160,100 -38.4
26/03/2026
38.90
 6,156,000 39.50 39.70 38.90 135,400 1,786,300 -64.6
25/03/2026
39.50
 8,722,100 39.50 39.65 38.90 886,900 4,098,300 -124.8
24/03/2026
39.10
 6,990,400 39.30 39.60 38.50 2,968,600 3,346,900 -14.8
23/03/2026
38.45
 10,634,100 39.40 39.45 38.10 2,968,600 3,346,900 -14.8
20/03/2026
39.75
 10,147,300 40.65 41.10 39.60 647,000 4,271,800 -145.6
19/03/2026
40.65
 6,392,700 40.90 41.10 40.10 1,259,900 5,824,000 -190.6
18/03/2026
41.30
 14,609,300 41.10 43 41 770,400 3,280,400 -102.2
17/03/2026
40.45
 6,922,000 40.80 41.30 40.35 552,000 2,463,200 -77.4
16/03/2026
40.30
 5,174,500 40.50 41.20 40 2,085,000 3,331,100 -50.2
13/03/2026
40.65
 7,923,500 40.60 41.25 39.95 2,085,000 3,331,100 -50.2
12/03/2026
40.75
 6,452,900 41.80 41.90 40.65 545,500 1,717,900 -48.2
11/03/2026
41.70
 6,154,500 41.30 42.35 41.30 637,000 3,078,700 -101.8
10/03/2026
41.80
 14,055,500 41.50 42.80 39.50 202,800 753,400 -22.3
09/03/2026
40.55
 6,134,800 40.55 41 40.55 202,800 753,400 -22.3
06/03/2026
43.55
 5,423,100 44 45 43 906,500 528,500 16.4
05/03/2026
44.40
 6,063,200 46.10 46.10 44.40 119,200 1,117,400 -45.5
04/03/2026
45.60
 10,734,400 43.40 45.60 43.40 1,873,300 797,300 47.5
03/03/2026
43.55
 15,198,300 45.10 45.90 43.50 636,100 338,700 13.4
02/03/2026
45.20
 11,738,000 46.05 47.40 45.20 825,100 1,644,400 -45.1
27/02/2026
47.90
 6,519,700 48.45 49.10 47.50 463,600 672,500 -10.0
26/02/2026
48.45
 4,690,300 48.55 48.90 47.75 317,800 497,500 -8.8
25/02/2026
48.50
 8,375,400 48.95 49.95 48.50 156,400 797,700 -31.6
24/02/2026
48.75
 5,739,400 49.45 49.45 48.45 1,258,500 1,007,600 12.1
23/02/2026
49.10
 7,557,400 47.60 49.70 47.15 356,700 824,400 -22.9
13/02/2026
46.90
 6,762,700 47.55 47.70 46.80 767,200 413,300 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

Chính sách bảo mật | Điều khoản sử dụng |