BID Dữ liệu lịch sử - Giá, Khối lượng & Hiệu suất

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử Ngân hàng TMCP Đầu tư và Phát triển Việt Nam

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
23/4/2026	41.600đ	40.250đ	43.050đ	40.250đ	↑ 3.35%	21,904,400
22/4/2026	40.250đ	40.600đ	40.600đ	40.200đ	↓ 0.37%	3,376,100
21/4/2026	40.400đ	40.750đ	41.300đ	40.400đ	↓ 0.37%	7,390,000
20/4/2026	40.550đ	40.450đ	40.750đ	40.250đ	↑ 0.62%	5,440,400
17/4/2026	40.300đ	40.300đ	40.700đ	40.100đ	↑ 0.25%	5,348,700
16/4/2026	40.200đ	40.400đ	40.600đ	40.150đ	↓ 0.25%	3,766,100
15/4/2026	40.300đ	40.750đ	41.000đ	40.300đ	↓ 0.25%	5,851,900
14/4/2026	40.400đ	40.750đ	40.800đ	40.250đ	↑ 0.12%	5,213,300
13/4/2026	40.350đ	40.500đ	40.750đ	40.250đ	↓ 1.10%	5,459,600
10/4/2026	40.800đ	41.100đ	41.950đ	40.650đ	↑ 0.49%	8,222,100
9/4/2026	40.600đ	41.000đ	41.150đ	40.500đ	↓ 2.05%	7,453,600
8/4/2026	41.450đ	40.500đ	41.450đ	40.050đ	↑ 5.20%	13,972,700
7/4/2026	39.400đ	39.400đ	39.500đ	39.000đ	↑ 0.13%	4,513,100
6/4/2026	39.350đ	39.050đ	39.400đ	38.650đ	↑ 0.77%	5,421,600
3/4/2026	39.050đ	39.700đ	39.750đ	39.050đ	↓ 1.64%	7,001,400
2/4/2026	39.700đ	40.000đ	40.000đ	39.400đ	↓ 1.37%	6,953,300
1/4/2026	40.250đ	40.000đ	40.600đ	39.700đ	↑ 2.16%	8,611,400
31/3/2026	39.400đ	39.600đ	39.800đ	39.100đ	↓ 0.13%	6,618,500
30/3/2026	39.450đ	39.100đ	39.550đ	38.950đ	↓ 1.00%	5,750,200
27/3/2026	39.850đ	38.900đ	39.900đ	38.900đ	↑ 2.44%	7,746,600
26/3/2026	38.900đ	39.500đ	39.700đ	38.900đ	↓ 1.52%	5,956,900
25/3/2026	39.500đ	39.500đ	39.650đ	38.900đ	↑ 1.02%	8,333,700
24/3/2026	39.100đ	39.300đ	39.600đ	38.500đ	↑ 1.69%	6,658,900
23/3/2026	38.450đ	39.400đ	39.450đ	38.100đ	↓ 3.27%	9,860,200
20/3/2026	39.750đ	40.650đ	41.100đ	39.600đ	↓ 2.21%	9,500,700
19/3/2026	40.650đ	40.900đ	41.100đ	40.100đ	↓ 1.57%	5,711,500
18/3/2026	41.300đ	41.100đ	43.000đ	41.000đ	↑ 2.10%	13,819,200
17/3/2026	40.450đ	40.800đ	41.300đ	40.350đ	↑ 0.37%	6,417,200
16/3/2026	40.300đ	40.500đ	41.200đ	40.000đ	↓ 0.86%	4,910,100
13/3/2026	40.650đ	40.600đ	41.250đ	39.950đ	↓ 0.25%	7,245,300
12/3/2026	40.750đ	41.800đ	41.900đ	40.650đ	↓ 2.28%	6,183,900
11/3/2026	41.700đ	41.300đ	42.350đ	41.300đ	↓ 0.24%	5,831,300
10/3/2026	41.800đ	41.500đ	42.800đ	39.500đ	↑ 3.08%	13,350,700
9/3/2026	40.550đ	40.550đ	41.000đ	40.550đ	↓ 6.89%	5,776,200
6/3/2026	43.550đ	44.000đ	45.000đ	43.000đ	↓ 1.91%	5,079,100
5/3/2026	44.400đ	46.100đ	46.100đ	44.400đ	↓ 2.63%	5,676,100
4/3/2026	45.600đ	43.400đ	45.600đ	43.400đ	↑ 4.71%	10,045,800
3/3/2026	43.550đ	45.100đ	45.900đ	43.500đ	↓ 3.65%	14,681,200
2/3/2026	45.200đ	46.050đ	47.400đ	45.200đ	↓ 5.64%	11,244,200
27/2/2026	47.900đ	48.450đ	49.100đ	47.500đ	↓ 1.14%	6,306,900
26/2/2026	48.450đ	48.550đ	48.900đ	47.750đ	↓ 0.10%	4,634,400
25/2/2026	48.500đ	48.950đ	49.950đ	48.500đ	↓ 0.51%	7,660,100
24/2/2026	48.750đ	49.450đ	49.450đ	48.450đ	↓ 0.71%	5,388,400
23/2/2026	49.100đ	47.600đ	49.700đ	47.150đ	↑ 4.69%	7,008,500
13/2/2026	46.900đ	47.550đ	47.700đ	46.800đ	↓ 1.37%	6,506,600
12/2/2026	47.550đ	48.300đ	48.500đ	47.350đ	↓ 1.96%	4,562,700
11/2/2026	48.500đ	46.550đ	48.750đ	46.100đ	↑ 2.97%	7,883,700
10/2/2026	47.100đ	50.200đ	50.500đ	47.100đ	↓ 6.92%	22,392,800
9/2/2026	50.600đ	51.800đ	51.800đ	50.600đ	↓ 1.56%	3,446,100
6/2/2026	51.400đ	50.700đ	52.300đ	50.700đ	↓ 0.19%	9,374,300
5/2/2026	51.500đ	53.000đ	53.300đ	51.500đ	↓ 2.83%	9,016,400
4/2/2026	53.000đ	53.600đ	53.800đ	52.600đ	↓ 3.64%	5,991,000
2/2/2026	55.000đ	53.800đ	55.200đ	52.100đ	↑ 2.04%	10,718,800
30/1/2026	53.900đ	52.300đ	54.500đ	51.900đ	↑ 3.85%	12,373,900
29/1/2026	51.900đ	51.800đ	52.800đ	51.000đ	0.00%	6,723,200
28/1/2026	51.900đ	53.400đ	55.900đ	51.400đ	↓ 1.33%	16,364,000
27/1/2026	52.600đ	52.500đ	52.800đ	49.500đ	↑ 0.19%	11,803,300
26/1/2026	52.500đ	52.300đ	52.500đ	50.800đ	↑ 36.54%	7,428,300
5/1/2026	38.450đ	38.850đ	38.900đ	37.900đ	↓ 1.16%	3,885,400
31/12/2025	38.900đ	39.500đ	39.550đ	38.900đ	↓ 1.27%	1,630,700
30/12/2025	39.400đ	38.800đ	39.850đ	38.650đ	↑ 1.55%	5,375,100
29/12/2025	38.800đ	38.800đ	38.900đ	38.600đ	0.00%	1,644,300
26/12/2025	38.800đ	38.450đ	38.800đ	38.000đ	0.00%	2,657,200
25/12/2025	38.800đ	38.400đ	38.950đ	38.350đ	↑ 1.04%	3,728,800
24/12/2025	38.400đ	38.000đ	38.450đ	37.800đ	↑ 1.05%	1,986,000
23/12/2025	38.000đ	38.500đ	38.800đ	37.900đ	↓ 1.04%	1,919,100
22/12/2025	38.400đ	37.700đ	38.450đ	37.650đ	↑ 1.86%	2,714,700
19/12/2025	37.700đ	38.000đ	38.150đ	37.600đ	↓ 0.79%	2,050,700
18/12/2025	38.000đ	38.100đ	38.300đ	37.900đ	0.00%	1,238,300
17/12/2025	38.000đ	37.450đ	38.500đ	37.450đ	↑ 1.60%	4,085,100
16/12/2025	37.400đ	37.100đ	37.750đ	36.850đ	↑ 1.08%	2,060,100
15/12/2025	37.000đ	37.050đ	37.150đ	36.900đ	0.00%	1,243,400
12/12/2025	37.000đ	37.700đ	37.700đ	37.000đ	↓ 1.60%	1,877,500
11/12/2025	37.600đ	37.700đ	38.100đ	37.600đ	↓ 0.27%	1,133,200
10/12/2025	37.700đ	37.500đ	37.900đ	37.450đ	↑ 0.67%	1,904,100
9/12/2025	37.450đ	37.500đ	37.950đ	37.100đ	↓ 0.13%	3,264,300
8/12/2025	37.500đ	37.800đ	37.950đ	37.450đ	↓ 0.79%	1,702,000
5/12/2025	37.800đ	38.300đ	38.450đ	37.800đ	↓ 1.05%	1,626,100
4/12/2025	38.200đ	38.500đ	38.550đ	38.050đ	↓ 0.52%	2,052,100
3/12/2025	38.400đ	37.000đ	38.450đ	37.000đ	↑ 4.21%	4,011,700
2/12/2025	36.850đ	36.950đ	37.050đ	36.650đ	↓ 0.27%	1,590,300
1/12/2025	36.950đ	37.200đ	37.300đ	36.950đ	0.00%	1,458,900

Thấp nhất:36.650đ

Cao nhất:55.900đ

Chênh lệch:19.250đ

Trung bình:42.175đ

% Thay đổi:-17.40%

Dữ liệu Lịch sử Ngân hàng TMCP Đầu tư và Phát triển Việt Nam

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
23/4/2026	41.600đ	40.250đ	43.050đ	40.250đ	↑ 3.35%	21,904,400
22/4/2026	40.250đ	40.600đ	40.600đ	40.200đ	↓ 0.37%	3,376,100
21/4/2026	40.400đ	40.750đ	41.300đ	40.400đ	↓ 0.37%	7,390,000
20/4/2026	40.550đ	40.450đ	40.750đ	40.250đ	↑ 0.62%	5,440,400
17/4/2026	40.300đ	40.300đ	40.700đ	40.100đ	↑ 0.25%	5,348,700
16/4/2026	40.200đ	40.400đ	40.600đ	40.150đ	↓ 0.25%	3,766,100
15/4/2026	40.300đ	40.750đ	41.000đ	40.300đ	↓ 0.25%	5,851,900
14/4/2026	40.400đ	40.750đ	40.800đ	40.250đ	↑ 0.12%	5,213,300
13/4/2026	40.350đ	40.500đ	40.750đ	40.250đ	↓ 1.10%	5,459,600
10/4/2026	40.800đ	41.100đ	41.950đ	40.650đ	↑ 0.49%	8,222,100
9/4/2026	40.600đ	41.000đ	41.150đ	40.500đ	↓ 2.05%	7,453,600
8/4/2026	41.450đ	40.500đ	41.450đ	40.050đ	↑ 5.20%	13,972,700
7/4/2026	39.400đ	39.400đ	39.500đ	39.000đ	↑ 0.13%	4,513,100
6/4/2026	39.350đ	39.050đ	39.400đ	38.650đ	↑ 0.77%	5,421,600
3/4/2026	39.050đ	39.700đ	39.750đ	39.050đ	↓ 1.64%	7,001,400
2/4/2026	39.700đ	40.000đ	40.000đ	39.400đ	↓ 1.37%	6,953,300
1/4/2026	40.250đ	40.000đ	40.600đ	39.700đ	↑ 2.16%	8,611,400
31/3/2026	39.400đ	39.600đ	39.800đ	39.100đ	↓ 0.13%	6,618,500
30/3/2026	39.450đ	39.100đ	39.550đ	38.950đ	↓ 1.00%	5,750,200
27/3/2026	39.850đ	38.900đ	39.900đ	38.900đ	↑ 2.44%	7,746,600
26/3/2026	38.900đ	39.500đ	39.700đ	38.900đ	↓ 1.52%	5,956,900
25/3/2026	39.500đ	39.500đ	39.650đ	38.900đ	↑ 1.02%	8,333,700
24/3/2026	39.100đ	39.300đ	39.600đ	38.500đ	↑ 1.69%	6,658,900
23/3/2026	38.450đ	39.400đ	39.450đ	38.100đ	↓ 3.27%	9,860,200
20/3/2026	39.750đ	40.650đ	41.100đ	39.600đ	↓ 2.21%	9,500,700
19/3/2026	40.650đ	40.900đ	41.100đ	40.100đ	↓ 1.57%	5,711,500
18/3/2026	41.300đ	41.100đ	43.000đ	41.000đ	↑ 2.10%	13,819,200
17/3/2026	40.450đ	40.800đ	41.300đ	40.350đ	↑ 0.37%	6,417,200
16/3/2026	40.300đ	40.500đ	41.200đ	40.000đ	↓ 0.86%	4,910,100
13/3/2026	40.650đ	40.600đ	41.250đ	39.950đ	↓ 0.25%	7,245,300
12/3/2026	40.750đ	41.800đ	41.900đ	40.650đ	↓ 2.28%	6,183,900
11/3/2026	41.700đ	41.300đ	42.350đ	41.300đ	↓ 0.24%	5,831,300
10/3/2026	41.800đ	41.500đ	42.800đ	39.500đ	↑ 3.08%	13,350,700
9/3/2026	40.550đ	40.550đ	41.000đ	40.550đ	↓ 6.89%	5,776,200
6/3/2026	43.550đ	44.000đ	45.000đ	43.000đ	↓ 1.91%	5,079,100
5/3/2026	44.400đ	46.100đ	46.100đ	44.400đ	↓ 2.63%	5,676,100
4/3/2026	45.600đ	43.400đ	45.600đ	43.400đ	↑ 4.71%	10,045,800
3/3/2026	43.550đ	45.100đ	45.900đ	43.500đ	↓ 3.65%	14,681,200
2/3/2026	45.200đ	46.050đ	47.400đ	45.200đ	↓ 5.64%	11,244,200
27/2/2026	47.900đ	48.450đ	49.100đ	47.500đ	↓ 1.14%	6,306,900
26/2/2026	48.450đ	48.550đ	48.900đ	47.750đ	↓ 0.10%	4,634,400
25/2/2026	48.500đ	48.950đ	49.950đ	48.500đ	↓ 0.51%	7,660,100
24/2/2026	48.750đ	49.450đ	49.450đ	48.450đ	↓ 0.71%	5,388,400
23/2/2026	49.100đ	47.600đ	49.700đ	47.150đ	↑ 4.69%	7,008,500
13/2/2026	46.900đ	47.550đ	47.700đ	46.800đ	↓ 1.37%	6,506,600
12/2/2026	47.550đ	48.300đ	48.500đ	47.350đ	↓ 1.96%	4,562,700
11/2/2026	48.500đ	46.550đ	48.750đ	46.100đ	↑ 2.97%	7,883,700
10/2/2026	47.100đ	50.200đ	50.500đ	47.100đ	↓ 6.92%	22,392,800
9/2/2026	50.600đ	51.800đ	51.800đ	50.600đ	↓ 1.56%	3,446,100
6/2/2026	51.400đ	50.700đ	52.300đ	50.700đ	↓ 0.19%	9,374,300
5/2/2026	51.500đ	53.000đ	53.300đ	51.500đ	↓ 2.83%	9,016,400
4/2/2026	53.000đ	53.600đ	53.800đ	52.600đ	↓ 3.64%	5,991,000
2/2/2026	55.000đ	53.800đ	55.200đ	52.100đ	↑ 2.04%	10,718,800
30/1/2026	53.900đ	52.300đ	54.500đ	51.900đ	↑ 3.85%	12,373,900
29/1/2026	51.900đ	51.800đ	52.800đ	51.000đ	0.00%	6,723,200
28/1/2026	51.900đ	53.400đ	55.900đ	51.400đ	↓ 1.33%	16,364,000
27/1/2026	52.600đ	52.500đ	52.800đ	49.500đ	↑ 0.19%	11,803,300
26/1/2026	52.500đ	52.300đ	52.500đ	50.800đ	↑ 36.54%	7,428,300
5/1/2026	38.450đ	38.850đ	38.900đ	37.900đ	↓ 1.16%	3,885,400
31/12/2025	38.900đ	39.500đ	39.550đ	38.900đ	↓ 1.27%	1,630,700
30/12/2025	39.400đ	38.800đ	39.850đ	38.650đ	↑ 1.55%	5,375,100
29/12/2025	38.800đ	38.800đ	38.900đ	38.600đ	0.00%	1,644,300
26/12/2025	38.800đ	38.450đ	38.800đ	38.000đ	0.00%	2,657,200
25/12/2025	38.800đ	38.400đ	38.950đ	38.350đ	↑ 1.04%	3,728,800
24/12/2025	38.400đ	38.000đ	38.450đ	37.800đ	↑ 1.05%	1,986,000
23/12/2025	38.000đ	38.500đ	38.800đ	37.900đ	↓ 1.04%	1,919,100
22/12/2025	38.400đ	37.700đ	38.450đ	37.650đ	↑ 1.86%	2,714,700
19/12/2025	37.700đ	38.000đ	38.150đ	37.600đ	↓ 0.79%	2,050,700
18/12/2025	38.000đ	38.100đ	38.300đ	37.900đ	0.00%	1,238,300
17/12/2025	38.000đ	37.450đ	38.500đ	37.450đ	↑ 1.60%	4,085,100
16/12/2025	37.400đ	37.100đ	37.750đ	36.850đ	↑ 1.08%	2,060,100
15/12/2025	37.000đ	37.050đ	37.150đ	36.900đ	0.00%	1,243,400
12/12/2025	37.000đ	37.700đ	37.700đ	37.000đ	↓ 1.60%	1,877,500
11/12/2025	37.600đ	37.700đ	38.100đ	37.600đ	↓ 0.27%	1,133,200
10/12/2025	37.700đ	37.500đ	37.900đ	37.450đ	↑ 0.67%	1,904,100
9/12/2025	37.450đ	37.500đ	37.950đ	37.100đ	↓ 0.13%	3,264,300
8/12/2025	37.500đ	37.800đ	37.950đ	37.450đ	↓ 0.79%	1,702,000
5/12/2025	37.800đ	38.300đ	38.450đ	37.800đ	↓ 1.05%	1,626,100
4/12/2025	38.200đ	38.500đ	38.550đ	38.050đ	↓ 0.52%	2,052,100
3/12/2025	38.400đ	37.000đ	38.450đ	37.000đ	↑ 4.21%	4,011,700
2/12/2025	36.850đ	36.950đ	37.050đ	36.650đ	↓ 0.27%	1,590,300
1/12/2025	36.950đ	37.200đ	37.300đ	36.950đ	0.00%	1,458,900

Thấp nhất:36.650đ

Cao nhất:55.900đ

Chênh lệch:19.250đ

Trung bình:42.175đ

% Thay đổi:-17.40%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Ngân hàng TMCP Đầu tư và Phát triển Việt Nam

Dữ liệu Lịch sử Ngân hàng TMCP Đầu tư và Phát triển Việt Nam

Dữ liệu Lịch sử Ngân hàng TMCP Đầu tư và Phát triển Việt Nam

Dữ liệu Lịch sử Ngân hàng TMCP Đầu tư và Phát triển Việt Nam