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)
02/12/2021
15.84
 391,300 17.00 17.00 15.84 3,400 0 0.1
01/12/2021
17.00
 342,400 18.24 18.24 17.00 300 0 0.0
30/11/2021
18.24
 2,082,400 19.60 19.60 18.24 44,100 2,000 1.0
29/11/2021
19.60
 10,015,800 18.78 20.06 19.21 7,900 6,200 0
26/11/2021
18.78
 16,015,100 17.58 18.78 17.58 18,300 117,000 -2.4
25/11/2021
17.58
 1,242,500 16.46 17.58 17.58 0 2,100 -0.0
24/11/2021
16.46
 1,857,300 15.41 16.46 16.46 1,800 3,200 -0.0
23/11/2021
15.41
 5,424,000 14.41 15.41 14.29 54,100 32,400 0.4
22/11/2021
14.41
 9,672,000 14.37 15.26 13.94 6,800 126,400 -2.3
19/11/2021
14.37
 15,329,000 13.44 14.37 12.51 29,900 254,200 -4.2
18/11/2021
13.44
 2,050,500 12.59 13.44 13.44 41,600 23,600 0.3
17/11/2021
12.59
 6,542,200 11.77 12.59 11.46 23,000 73,700 -0.8
16/11/2021
11.77
 8,780,700 11.73 12.20 11.08 701,600 421,200 4.3
15/11/2021
11.73
 7,301,300 11.00 11.73 11.08 44,200 49,600 -0.1
12/11/2021
11.00
 5,988,000 10.46 11.04 10.61 15,100 249,900 -3.3
11/11/2021
10.46
 9,272,200 9.80 10.46 9.91 50,700 232,600 -2.4
10/11/2021
9.80
 6,872,500 9.18 9.80 9.06 291,800 100,200 2.3
09/11/2021
9.18
 5,288,900 9.18 9.29 8.95 165,100 97,900 0.8
08/11/2021
9.18
 8,818,800 9.10 9.68 8.52 14,600 649,400 -7.5
05/11/2021
9.10
 7,277,900 8.52 9.10 8.67 15,300 114,500 -1.2
04/11/2021
8.52
 9,053,000 7.98 8.52 7.60 142,000 109,900 0.8
03/11/2021
7.98
 22,062,200 7.61 8.13 7.75 229,900 157,800 0.8
02/11/2021
7.61
 10,134,100 7.12 7.61 7.36 79,200 173,200 -0.9
01/11/2021
7.12
 4,561,900 6.65 7.12 6.70 19,800 13,600 0.1
29/10/2021
6.65
 5,369,100 6.34 6.66 6.31 147,100 44,300 0.8
28/10/2021
6.34
 4,539,200 6.27 6.47 6.20 284,200 6,800 2.3
27/10/2021
6.27
 5,684,700 6.31 6.54 6.23 12,600 62,600 -0.4
26/10/2021
6.31
 5,818,300 6.07 6.35 5.97 48,800 37,400 0.1
25/10/2021
6.07
 5,506,300 5.81 6.16 5.82 207,100 88,200 0.9
22/10/2021
5.81
 3,021,700 5.83 5.96 5.81 1,100 97,500 -0.7
21/10/2021
5.83
 3,082,800 5.73 5.84 5.71 700 96,000 -0.7
20/10/2021
5.73
 3,101,800 5.69 5.80 5.67 139,800 12,300 0.9
19/10/2021
5.69
 1,781,100 5.76 5.76 5.67 10,500 17,400 -0.1
18/10/2021
5.76
 2,393,500 5.81 5.91 5.75 81,100 71,700 0.1
15/10/2021
5.81
 4,996,200 5.70 5.95 5.70 143,300 42,300 0.8
14/10/2021
5.70
 3,073,800 5.62 5.75 5.61 12,900 3,800 0.1
13/10/2021
5.62
 2,034,200 5.56 5.72 5.58 23,000 11,900 0.1
12/10/2021
5.56
 2,928,400 5.47 5.62 5.42 33,700 300 0.2
11/10/2021
5.47
 2,473,200 5.57 5.58 5.47 7,800 56,700 -0.4
08/10/2021
5.57
 1,919,400 5.68 5.73 5.55 8,200 73,700 -0.5
07/10/2021
5.68
 2,189,700 5.69 5.77 5.59 37,100 15,400 0.2
06/10/2021
5.69
 2,998,700 5.55 5.69 5.54 8,200 100 0.1
05/10/2021
5.55
 1,029,500 5.51 5.63 5.53 17,600 600 0.1
04/10/2021
5.51
 2,546,800 5.43 5.65 5.42 99,300 15,400 0.6
01/10/2021
5.43
 2,884,300 5.44 5.51 5.43 5,100 35,500 -0.2
30/09/2021
5.44
 1,705,500 5.45 5.62 5.44 600 5,200 -0.0
29/09/2021
5.45
 1,886,700 5.43 5.57 5.32 1,200 70,300 -0.5
28/09/2021
5.43
 2,636,300 5.32 5.45 5.16 207,400 2,500 1.4
27/09/2021
5.32
 7,019,000 5.72 5.72 5.32 176,400 99,500 0.5
24/09/2021
5.72
 2,743,400 5.79 5.92 5.72 500 104,700 -0.8
23/09/2021
5.79
 6,354,000 6.02 6.35 5.74 20,000 302,400 -2.2
22/09/2021
6.02
 9,326,900 5.63 6.02 5.71 224,800 36,500 1.4
21/09/2021
5.63
 3,749,500 5.65 5.79 5.58 45,100 4,500 0.3
20/09/2021
5.65
 4,674,500 5.58 5.87 5.60 39,700 700 0.3
17/09/2021
5.58
 2,474,200 5.58 5.68 5.56 58,000 800 0.4
16/09/2021
5.58
 2,745,400 5.65 5.75 5.58 19,600 85,900 -0.5
15/09/2021
5.65
 3,627,100 5.54 5.72 5.51 188,700 64,500 0.9
14/09/2021
5.54
 3,378,900 5.82 5.82 5.54 16,300 36,400 -0.1
13/09/2021
5.82
 5,572,000 5.82 6.02 5.81 38,200 214,700 -1.4
10/09/2021
5.82
 9,814,600 5.46 5.82 5.46 101,600 221,600 -0.9
09/09/2021
5.46
 2,959,700 5.19 5.46 5.18 171,700 33,500 1.0
08/09/2021
5.19
 2,284,800 5.19 5.31 5.11 52,400 72,200 -0.1
07/09/2021
5.19
 4,603,900 5.47 5.48 5.19 2,500 118,100 -0.8
06/09/2021
5.47
 5,441,600 5.44 5.59 5.38 118,100 53,900 0.5
01/09/2021
5.44
 3,724,100 5.32 5.51 5.27 51,300 45,100 0.0
31/08/2021
5.32
 6,245,700 5.22 5.54 5.27 23,300 169,100 -1.0
30/08/2021
5.22
 4,968,200 4.88 5.22 4.89 20,900 29,100 -0.1
27/08/2021
4.88
 816,700 4.81 4.95 4.76 112,600 5,500 0.7
26/08/2021
4.81
 678,400 4.80 4.94 4.80 64,500 12,700 0.3
25/08/2021
4.80
 703,100 4.65 4.82 4.61 61,800 0 0.4
24/08/2021
4.65
 1,478,200 4.65 4.72 4.56 73,200 10,800 0.4
23/08/2021
4.65
 2,007,000 4.90 4.90 4.65 13,500 27,200 -0.1
20/08/2021
4.90
 1,939,900 5.11 5.18 4.79 3,500 123,400 -0.8
19/08/2021
5.11
 1,767,300 5.08 5.18 5.04 66,300 21,200 0.3
18/08/2021
5.08
 1,886,800 5.04 5.20 4.97 77,000 22,500 0.4
17/08/2021
5.04
 1,861,700 5.05 5.15 4.98 4,500 66,000 -0.4
16/08/2021
5.05
 2,374,700 5.02 5.27 5.05 6,000 101,300 -0.6
13/08/2021
5.02
 2,990,500 4.97 5.10 4.89 2,400 74,400 -0.5
12/08/2021
4.97
 2,692,000 4.75 5.03 4.80 73,400 7,300 0.4
11/08/2021
4.75
 1,566,300 4.73 4.79 4.73 17,300 1,000 0.1
10/08/2021
4.73
 983,300 4.72 4.79 4.70 2,100 17,400 -0.1
09/08/2021
4.72
 1,165,500 4.62 4.83 4.59 30,600 5,000 0.2
06/08/2021
4.62
 816,400 4.65 4.69 4.62 26,600 1,000 0.2
05/08/2021
4.65
 1,137,100 4.51 4.72 4.50 47,900 2,600 0.3
04/08/2021
4.51
 1,007,000 4.50 4.55 4.49 9,500 600 0.1
03/08/2021
4.50
 629,000 4.53 4.55 4.50 21,100 4,100 0.1
02/08/2021
4.53
 842,500 4.49 4.62 4.45 17,000 1,000 0.1
30/07/2021
4.49
 1,032,100 4.45 4.52 4.41 3,300 0 0.0
29/07/2021
4.45
 675,300 4.45 4.51 4.43 17,900 1,300 0.1
28/07/2021
4.45
 359,800 4.45 4.52 4.41 12,900 0 0.1
27/07/2021
4.45
 461,600 4.44 4.53 4.41 13,200 1,000 0.1
26/07/2021
4.44
 476,700 4.45 4.51 4.34 12,500 0 0.1
23/07/2021
4.45
 503,400 4.51 4.56 4.45 2,000 10,900 -0.1
22/07/2021
4.51
 1,360,200 4.35 4.65 4.26 5,500 1,100 0.0
21/07/2021
4.35
 432,300 4.34 4.41 4.30 1,700 7,700 -0.0
20/07/2021
4.34
 658,600 4.21 4.36 4.11 12,900 1,600 0.1
19/07/2021
4.21
 806,300 4.45 4.45 4.18 35,400 0 0.2
16/07/2021
4.45
 794,600 4.41 4.51 4.40 24,600 29,500 -0.0
15/07/2021
4.41
 543,100 4.34 4.41 4.31 2,200 12,500 -0.1
14/07/2021
4.34
 514,200 4.34 4.45 4.29 2,100 19,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |