CTCP Đầu tư và Phát triển Đa Quốc Gia - IDI (idi)

6.48
0.06
(0.93%)
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
(2025-12-29) 		-0.40 -5.83% 7,394,500 169,400 1.1
6.42
6.92
6.42
2 tháng
(2025-11-28) 		-0.74 -10.28% 14,082,800 107,400 0.7
6.42
7.28
6.42
3 tháng
(2025-10-29) 		-0.86 -11.75% 26,839,200 -6,700 -0.2
6.42
7.71
6.42
6 tháng
(2025-07-31) 		-1.01 -13.52% 157,940,000 -463,400 -3.0
6.42
9.10
6.42
12 tháng
(2025-02-03) 		-0.89 -12.11% 301,620,500 -877,928 -9.9
5.45
9.10
6.42
24 tháng
(2024-02-07) 		-2.96 -31.40% 696,594,800 305,172 5.1
5.45
11.04
6.42
36 tháng
(2023-02-13) 		-3.25 -33.46% 1,615,928,400 -1,269,759 -14.4
5.45
12.83
6.42
60 tháng
(2021-02-22) 		1.70 35.62% 3,377,863,900 204,512 -2.0
4.19
24.05
6.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
16.50
 4,636,700 17.74 17.97 16.50 62,000 110,100 -1.0
21/06/2022
17.74
 4,114,300 19.05 19.29 17.74 5,100 44,300 -0.9
20/06/2022
19.05
 7,536,900 18.55 19.67 18.20 110,200 56,500 1.4
17/06/2022
18.55
 4,062,600 18.20 18.55 17.00 162,100 95,600 1.6
16/06/2022
18.20
 3,622,600 17.97 18.90 18.05 72,800 64,900 0.2
15/06/2022
17.97
 4,851,400 17.58 18.20 16.38 138,900 98,600 0.9
14/06/2022
17.58
 5,286,800 17.85 18.51 16.61 139,400 28,900 2.5
13/06/2022
17.85
 5,060,400 19.17 19.17 17.85 58,500 600 1.3
10/06/2022
19.17
 5,983,400 20.60 21.07 19.17 23,900 56,800 -0.8
09/06/2022
20.60
 3,168,100 20.29 20.76 20.14 123,200 0 3.3
08/06/2022
20.29
 5,368,100 20.91 21.45 20.29 108,500 12,600 2.5
07/06/2022
20.91
 5,739,100 20.14 20.91 19.56 220,300 65,800 4.2
06/06/2022
20.14
 4,099,500 20.83 21.65 20.14 500 0 0.0
03/06/2022
20.83
 5,718,800 20.68 21.57 19.36 17,500 56,300 -1.0
02/06/2022
20.68
 3,963,700 20.29 21.30 20.21 2,300 8,800 -0.2
01/06/2022
20.29
 6,204,900 18.98 20.29 18.47 500 8,400 -0.2
31/05/2022
18.98
 2,876,900 18.55 19.13 18.24 36,000 8,300 0.7
30/05/2022
18.55
 3,128,900 18.24 19.13 18.20 11,500 95,700 -2.0
27/05/2022
18.24
 4,477,900 18.32 19.36 18.20 7,600 77,700 -1.7
26/05/2022
18.32
 3,650,200 18.39 18.39 17.74 100 223,300 -5.3
25/05/2022
18.39
 4,291,100 17.19 18.39 17.47 16,200 166,700 -3.6
24/05/2022
17.19
 4,685,600 16.07 17.19 16.38 28,000 189,900 -3.6
23/05/2022
16.07
 4,702,500 15.03 16.07 15.18 64,200 21,000 0.9
20/05/2022
15.03
 2,337,000 15.26 15.49 14.87 20,900 101,000 -1.6
19/05/2022
15.26
 2,289,200 15.45 15.72 14.64 39,200 74,800 -0.7
18/05/2022
15.45
 2,601,100 15.18 16.07 15.30 136,500 262,800 -2.5
17/05/2022
15.18
 4,288,400 14.21 15.18 13.24 350,900 13,500 6.6
16/05/2022
14.21
 4,093,400 15.26 15.88 14.21 131,400 50,200 1.5
13/05/2022
15.26
 3,632,200 16.38 16.42 15.26 189,500 0 3.8
12/05/2022
16.38
 3,423,900 17.58 18.05 16.38 34,300 80,400 -1.0
11/05/2022
17.58
 2,429,500 18.55 18.74 17.58 12,000 230,500 -5.1
10/05/2022
18.55
 4,061,300 17.97 18.55 16.73 86,300 40,900 1.1
09/05/2022
17.97
 3,399,400 19.29 19.71 17.97 39,800 47,800 -0.2
06/05/2022
19.29
 3,447,800 19.09 20.14 17.97 113,200 1,200 2.8
05/05/2022
19.09
 6,134,100 20.52 20.99 19.09 55,600 107,900 -1.4
04/05/2022
20.52
 3,050,700 20.45 21.45 20.37 41,100 38,400 0.1
29/04/2022
20.45
 2,915,600 19.32 20.52 18.94 31,200 40,900 -0.3
28/04/2022
19.32
 3,247,400 19.05 20.06 19.21 10,100 211,200 -5.1
27/04/2022
19.05
 3,427,500 17.81 19.05 17.19 2,100 163,000 -3.9
26/04/2022
17.81
 5,783,600 17.97 17.97 16.73 178,300 28,400 3.3
25/04/2022
17.97
 3,075,400 19.29 19.52 17.97 13,100 122,100 -2.7
22/04/2022
19.29
 6,169,800 20.72 20.76 19.29 9,200 135,900 -3.3
21/04/2022
20.72
 5,697,000 22.27 22.27 20.72 15,900 27,000 -0.3
20/04/2022
22.27
 5,494,400 23.00 23.78 21.49 158,400 22,400 4.0
19/04/2022
23.00
 5,598,000 24.05 24.86 22.38 50,600 141,300 -2.7
18/04/2022
24.05
 5,030,200 22.69 24.28 22.85 80,600 13,800 2.0
15/04/2022
22.69
 5,509,900 21.80 23.16 21.49 151,700 3,200 4.3
14/04/2022
21.80
 3,440,200 21.65 22.31 21.30 16,400 35,500 -0.5
13/04/2022
21.65
 3,080,800 20.52 21.65 20.52 177,900 12,900 4.6
12/04/2022
20.52
 3,808,500 19.21 20.52 19.36 148,200 5,400 3.7
08/04/2022
19.21
 6,787,900 20.60 20.60 19.17 136,300 13,000 3.1
07/04/2022
20.60
 5,644,600 22.15 22.38 20.60 6,300 154,900 -4.1
06/04/2022
22.15
 4,221,500 22.50 23.24 21.84 22,100 73,900 -1.5
05/04/2022
22.50
 4,517,300 21.07 22.54 21.34 187,800 1,400 5.3
04/04/2022
21.07
 4,271,700 22.03 23.24 21.07 28,600 160,800 -3.9
01/04/2022
22.03
 3,515,500 21.07 22.03 20.91 311,600 23,600 8.1
31/03/2022
21.07
 3,311,700 21.22 21.69 20.91 20,600 37,100 -0.5
30/03/2022
21.22
 6,717,600 21.18 22.38 20.37 93,600 61,900 0.9
29/03/2022
21.18
 4,380,100 21.22 22.38 20.14 6,400 12,600 -0.2
28/03/2022
21.22
 7,311,000 19.87 21.22 20.14 97,600 67,900 0.8
25/03/2022
19.87
 7,155,300 18.59 19.87 18.90 210,100 8,200 5.1
24/03/2022
18.59
 4,125,100 18.67 18.90 18.36 5,900 125,000 -2.9
23/03/2022
18.67
 3,020,600 18.32 18.90 17.97 8,800 3,900 0.1
22/03/2022
18.32
 3,142,800 18.24 18.98 17.89 12,300 39,000 -0.6
21/03/2022
18.24
 4,902,400 17.08 18.24 17.66 206,900 7,800 4.6
18/03/2022
17.08
 3,062,200 16.96 17.43 16.92 4,000 84,600 -1.8
17/03/2022
16.96
 4,914,200 17.23 18.16 16.81 8,700 111,400 -2.3
16/03/2022
17.23
 6,676,000 16.11 17.23 16.23 44,700 10,000 0.8
15/03/2022
16.11
 3,021,700 15.41 16.15 15.41 45,000 900 0.9
14/03/2022
15.41
 6,189,900 15.03 15.88 14.72 93,700 1,000 1.8
11/03/2022
15.03
 9,064,700 16.15 16.96 15.03 3,300 2,400 0.0
10/03/2022
16.15
 5,782,700 15.10 16.15 15.34 11,200 95,000 -1.7
09/03/2022
15.10
 4,065,900 14.56 15.10 14.25 100 300 -0.0
08/03/2022
14.56
 5,380,800 13.90 14.87 13.71 2,400 15,500 -0.2
07/03/2022
13.90
 3,695,300 13.59 14.10 13.48 45,000 12,400 0.6
04/03/2022
13.59
 3,511,600 13.90 13.90 13.55 64,800 50,200 0.3
03/03/2022
13.90
 4,052,100 13.55 14.25 13.55 11,600 106,000 -1.7
02/03/2022
13.55
 5,902,000 12.74 13.63 12.74 12,500 181,600 -2.9
01/03/2022
12.74
 5,555,700 11.93 12.74 12.16 39,800 3,000 0.6
28/02/2022
11.93
 2,602,100 11.85 12.08 11.62 28,100 0 0.4
25/02/2022
11.85
 1,282,000 11.73 12.08 11.81 81,500 5,200 1.2
24/02/2022
11.73
 3,550,800 12.16 12.31 11.39 14,900 169,700 -2.4
23/02/2022
12.16
 3,107,000 11.93 12.47 12.00 56,200 30,700 0.4
22/02/2022
11.93
 3,230,900 12.24 12.35 11.77 0 84,400 -1.3
21/02/2022
12.24
 2,679,500 11.97 12.39 12.00 600 69,200 -1.1
18/02/2022
11.97
 2,968,100 11.46 12.24 11.23 20,100 85,700 -1.0
17/02/2022
11.46
 1,446,600 11.46 11.62 11.27 900 2,600 -0.0
16/02/2022
11.46
 1,308,000 11.23 11.62 11.23 1,400 20,300 -0.3
15/02/2022
11.23
 1,090,400 11.50 11.62 11.15 100 86,000 -1.3
14/02/2022
11.50
 4,190,600 10.80 11.54 10.49 23,600 19,400 0.0
11/02/2022
10.80
 1,308,200 10.96 10.96 10.69 7,000 22,600 -0.2
10/02/2022
10.96
 1,830,400 10.77 11.15 10.69 3,000 52,100 -0.7
09/02/2022
10.77
 3,598,000 10.46 11.08 10.57 800 116,200 -1.6
08/02/2022
10.46
 2,351,200 9.80 10.46 10.22 0 1,400 -0.0
07/02/2022
9.80
 332,000 9.18 9.80 9.49 1,200 0 0.0
28/01/2022
9.18
 742,500 8.83 9.18 8.87 61,700 0 0.7
27/01/2022
8.83
 1,050,900 8.75 9.26 8.64 48,600 1,000 0.5
26/01/2022
8.75
 1,015,900 8.91 9.22 8.71 0 79,800 -0.9
25/01/2022
8.91
 1,180,300 9.14 9.26 8.67 241,900 0 2.8
24/01/2022
9.14
 1,785,100 9.80 9.80 9.14 26,500 15,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |