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

37.80
-0.40
(-1.05%)
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
(2025-11-04) 		0.50 1.32% 44,009,500 -3,182,900 -120.3
36.85
38.65
38.20
2 tháng
(2025-10-06) 		-1.90 -4.72% 127,144,200 -17,131,800 -661.0
36.50
40.75
38.20
3 tháng
(2025-09-05) 		-3.09 -7.44% 231,083,400 -12,989,600 -483.4
36.50
41.74
38.20
6 tháng
(2025-06-09) 		3.54 10.15% 760,471,900 -29,972,961 -1,194.6
34.66
43.02
38.20
12 tháng
(2024-12-09) 		0.23 0.60% 1,166,706,000 -47,232,978 -2,130.7
32.09
43.02
38.20
24 tháng
(2023-12-15) 		4.48 13.21% 1,649,587,000 -67,908,262 -3,156.7
32.09
44.46
38.20
36 tháng
(2022-12-20) 		10.48 37.51% 1,945,191,400 -63,916,299 -2,975.9
27.92
44.46
38.20
60 tháng
(2020-12-30) 		11.28 41.58% 3,097,358,340 -69,556,269 -3,248.0
20.67
44.46
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
37.80
 1,626,100 38.30 38.45 37.80 55,300 64,357 0
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
05/09/2025
41.49
 13,561,000 43.12 43.12 41.49 181,600 157,000 1.0
04/09/2025
42.92
 7,236,000 43.27 43.47 42.68 186,800 1,240,100 -45.7
03/09/2025
43.02
 11,349,700 42.63 43.42 41.59 133,900 1,474,200 -57.0
29/08/2025
42.38
 10,429,800 42.23 43.12 42.03 664,000 351,800 13.4
28/08/2025
42.03
 5,841,200 42.58 42.77 41.79 201,600 289,800 0
27/08/2025
42.33
 14,870,300 41.69 44.01 41.39 725,900 2,456,500 -74.7
26/08/2025
41.34
 11,173,900 40.55 41.39 40.10 606,200 2,528,500 -79.0
25/08/2025
40.55
 11,310,800 43.42 43.42 40.55 321,800 948,600 -27.3
22/08/2025
42.77
 22,730,700 41.93 44.60 41.49 1,529,600 1,006,900 22.4
21/08/2025
41.83
 17,322,300 40.55 42.13 40.45 2,638,900 439,700 92.2
20/08/2025
40.25
 14,543,200 40.55 41.39 39.16 1,153,300 1,165,800 -0.5
19/08/2025
40.40
 9,924,300 40.45 41.04 40.25 423,500 345,200 3.2
18/08/2025
40.35
 7,511,900 40.60 40.85 40.15 246,500 75,700 7.0
15/08/2025
40.55
 14,374,100 42.13 42.13 40.25 1,313,800 1,582,700 -11.6
14/08/2025
41.69
 15,166,900 41.14 42.18 40.70 320,100 731,500 -17.2
13/08/2025
40.90
 11,836,100 41.34 41.34 39.86 828,100 891,800 -2.9
12/08/2025
41.04
 15,346,900 40.05 41.49 40.01 2,052,900 1,084,000 39.3
11/08/2025
39.76
 11,391,300 39.56 40.15 39.16 598,500 636,400 -1.6
08/08/2025
39.26
 16,734,500 40.55 40.55 38.92 1,366,400 6,760,400 -216.1
07/08/2025
40.01
 12,283,900 39.26 40.05 39.07 835,600 373,400 18.4
06/08/2025
39.07
 6,984,500 38.57 39.46 38.52 1,189,600 384,800 31.6
05/08/2025
38.32
 28,540,100 37.98 39.76 37.78 5,767,900 2,173,700 140.2
04/08/2025
37.63
 4,467,900 36.79 37.83 36.79 465,200 55,300 15.5
01/08/2025
36.79
 7,122,300 37.43 37.88 36.69 395,900 2,187,800 -67.1
31/07/2025
37.43
 6,291,400 38.08 38.08 37.09 916,400 1,974,700 -40.1
30/07/2025
37.68
 9,305,000 36.99 38.37 36.89 503,500 388,300 4.5
29/07/2025
36.99
 15,396,400 39.21 39.21 36.99 692,900 3,559,500 -111.1
28/07/2025
38.97
 11,057,400 38.67 39.36 38.47 2,036,000 1,200,500 32.6
25/07/2025
38.42
 6,289,500 38.67 38.67 38.32 808,900 1,704,800 -34.8
24/07/2025
38.42
 10,953,100 38.57 39.21 38.27 1,549,300 1,700,300 -5.9
23/07/2025
38.27
 6,983,000 38.67 38.77 38.13 194,300 735,700 -21.1
22/07/2025
38.47
 10,824,300 37.63 38.87 37.58 707,900 194,500 19.7
21/07/2025
37.68
 6,201,500 38.03 38.22 37.63 130,600 1,272,900 -43.7
18/07/2025
37.93
 9,035,700 37.88 38.37 37.58 908,600 1,719,500 -31.0
17/07/2025
37.88
 5,679,300 38.37 38.37 37.73 295,000 1,035,200 -28.4
16/07/2025
37.98
 7,121,600 37.48 37.98 37.43 286,300 79,900 7.8

Chính sách bảo mật | Điều khoản sử dụng |