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

7.26
-0.02
(-0.27%)
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
(2025-11-05) 		0.07 0.97% 11,419,300 -48,900 -0.4
7.09
7.71
7.26
2 tháng
(2025-10-06) 		-0.86 -10.57% 28,514,800 -47,800 -0.4
7.02
8.16
7.26
3 tháng
(2025-09-08) 		-0.84 -10.34% 64,258,600 -502,100 -4.0
7.02
8.73
7.26
6 tháng
(2025-06-09) 		0.98 15.56% 217,553,600 -1,688,801 -12.0
6.16
9.10
7.26
12 tháng
(2024-12-10) 		-1.17 -13.85% 305,570,800 -1,089,528 -11.6
5.45
9.10
7.26
24 tháng
(2023-12-18) 		-2.39 -24.69% 733,642,900 -127,728 0.4
5.45
11.04
7.26
36 tháng
(2022-12-21) 		-1.55 -17.58% 1,762,528,300 -575,568 -6.5
5.45
12.83
7.26
60 tháng
(2020-12-31) 		1.60 28.06% 3,447,267,980 291,202 -1.0
4.03
24.05
7.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
9.80
 1,558,700 9.60 10.07 9.60 3,500 119,100 -1.5
20/01/2022
9.60
 2,132,300 8.98 9.60 8.71 192,700 0 2.3
19/01/2022
8.98
 2,844,200 9.64 9.64 8.98 154,400 1,600 1.8
18/01/2022
9.64
 1,729,300 10.69 10.69 9.64 107,800 0 1.4
17/01/2022
10.69
 901,000 10.46 11.00 10.38 43,900 0 0.6
14/01/2022
10.46
 3,564,700 10.77 11.00 10.03 67,600 37,600 0.4
13/01/2022
10.77
 4,744,700 11.54 11.85 10.77 500 87,700 -1.2
12/01/2022
11.54
 3,425,400 12.39 12.55 11.54 7,000 24,800 -0.3
11/01/2022
12.39
 4,070,000 12.31 12.97 12.16 34,600 0 0.6
10/01/2022
12.31
 6,114,000 12.20 12.78 12.08 88,400 14,400 1.2
07/01/2022
12.20
 3,760,300 12.16 12.59 12.16 21,800 13,800 0.1
06/01/2022
12.16
 4,849,500 12.39 12.62 12.16 30,000 10,400 0.3
05/01/2022
12.39
 4,483,700 12.24 12.74 11.85 95,600 15,800 1.3
04/01/2022
12.24
 2,663,900 12.39 12.59 12.16 11,900 2,300 0.2
31/12/2021
12.39
 7,833,300 12.04 12.86 12.08 9,300 224,500 -3.5
30/12/2021
12.04
 4,569,100 11.27 12.04 11.39 13,400 13,400 0.0
29/12/2021
11.27
 5,783,000 11.39 11.70 11.27 4,400 100,000 -1.4
28/12/2021
11.39
 4,676,500 11.08 11.54 11.04 72,800 13,800 0.9
27/12/2021
11.08
 3,967,500 11.23 11.62 10.92 43,500 4,300 0.6
24/12/2021
11.23
 2,517,700 11.81 12.04 11.23 9,300 211,100 -3.0
23/12/2021
11.81
 3,293,200 11.42 12.04 11.11 102,100 1,000 1.5
22/12/2021
11.42
 5,924,600 11.62 11.73 10.84 80,900 9,500 1.0
21/12/2021
11.62
 4,905,800 11.77 12.00 11.50 74,900 34,600 0.6
20/12/2021
11.77
 3,721,200 11.77 12.16 11.66 72,900 30,800 0.7
17/12/2021
11.77
 4,019,000 12.31 12.55 11.77 6,100 74,100 -1.0
16/12/2021
12.31
 3,904,800 12.39 12.70 11.85 49,200 22,300 0.4
15/12/2021
12.39
 14,710,800 13.32 13.32 12.39 8,600 78,300 -1.1
14/12/2021
13.32
 7,386,400 12.47 13.32 12.74 4,700 500 0.1
13/12/2021
12.47
 1,678,000 11.66 12.47 11.77 29,800 0 0.5
10/12/2021
11.66
 23,152,500 11.11 11.89 10.34 304,400 159,900 2.4
09/12/2021
11.11
 359,800 11.93 11.93 11.11 7,900 0 0.1
08/12/2021
11.93
 318,800 12.82 12.82 11.93 100 0 0.0
07/12/2021
12.82
 242,400 13.75 13.75 12.82 0 0 0
06/12/2021
13.75
 5,144,700 14.75 14.75 13.75 0 2,300 -0.0
03/12/2021
14.75
 5,038,600 15.84 15.84 14.75 7,000 46,000 -0.7
02/12/2021
15.84
 391,300 17.00 17.00 15.84 3,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |