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) 		-0.44 -6.41% 7,895,200 105,500 0.7
6.42
6.92
6.48
2 tháng
(2025-12-01) 		-0.79 -10.96% 14,051,900 32,300 0.2
6.42
7.28
6.48
3 tháng
(2025-10-30) 		-1.03 -13.83% 26,652,200 -128,400 -1.0
6.42
7.71
6.48
6 tháng
(2025-08-01) 		-0.91 -12.41% 155,920,500 -940,500 -6.4
6.42
9.10
6.48
12 tháng
(2025-02-03) 		-0.93 -12.65% 302,121,200 -941,828 -10.3
5.45
9.10
6.48
24 tháng
(2024-02-15) 		-3.33 -34.15% 696,199,200 244,172 4.7
5.45
11.04
6.48
36 tháng
(2023-02-13) 		-3.29 -33.87% 1,616,429,100 -1,333,659 -14.8
5.45
12.83
6.48
60 tháng
(2021-02-23) 		1.58 32.63% 3,376,492,100 121,612 -2.5
4.19
24.05
6.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
4.34
 897,900 4.19 4.34 4.20 37,700 36,100 0.0
12/07/2021
4.19
 2,350,600 4.50 4.54 4.19 74,000 19,500 0.3
09/07/2021
4.50
 1,597,600 4.71 4.72 4.50 4,900 33,100 -0.2
08/07/2021
4.71
 805,400 4.72 4.79 4.69 22,500 107,900 -0.5
07/07/2021
4.72
 1,676,400 4.80 4.80 4.65 60,000 3,500 0.3
06/07/2021
4.80
 1,330,600 4.90 4.95 4.80 6,300 55,200 -0.3
05/07/2021
4.90
 1,934,600 5.12 5.13 4.76 9,600 40,700 -0.2
02/07/2021
5.12
 1,299,700 5.17 5.22 5.12 1,800 3,800 -0.0
01/07/2021
5.17
 1,119,000 5.17 5.26 5.13 2,500 7,500 -0.0
30/06/2021
5.17
 950,300 5.29 5.34 5.17 2,100 69,100 -0.5
29/06/2021
5.29
 1,579,400 5.22 5.34 5.22 50,000 1,200 0.3
28/06/2021
5.22
 1,428,500 5.19 5.27 5.15 3,500 4,000 -0.0
25/06/2021
5.19
 1,146,300 5.19 5.26 5.15 8,900 21,600 -0.1
24/06/2021
5.19
 1,049,300 5.22 5.27 5.14 39,600 1,000 0.3
23/06/2021
5.22
 3,505,700 5.34 5.38 5.13 2,400 26,500 -0.2
22/06/2021
5.34
 2,686,700 5.45 5.54 5.34 32,900 3,300 0.2
21/06/2021
5.45
 2,333,900 5.50 5.58 5.43 8,300 36,200 -0.2
18/06/2021
5.50
 2,167,600 5.53 5.65 5.49 26,200 82,300 -0.4
17/06/2021
5.53
 3,769,700 5.41 5.58 5.34 15,500 29,800 -0.1
16/06/2021
5.41
 2,704,900 5.31 5.49 5.27 30,200 30,700 -0.0
15/06/2021
5.31
 2,621,200 5.28 5.49 5.24 17,400 17,300 0.0
14/06/2021
5.28
 2,358,000 5.38 5.38 5.23 31,400 21,000 0.1
11/06/2021
5.38
 4,379,300 5.37 5.65 5.35 1,600 72,300 -0.5
10/06/2021
5.37
 4,854,000 5.02 5.37 4.96 8,600 42,100 -0.2
09/06/2021
5.02
 1,364,600 4.96 5.09 4.89 42,000 57,800 -0.1
08/06/2021
4.96
 2,105,000 5.10 5.18 4.96 200 9,000 -0.1
07/06/2021
5.10
 1,965,900 5.03 5.15 5.00 100,700 10,200 0.6
04/06/2021
5.03
 1,621,800 5.06 5.20 4.99 42,100 12,700 0.2
03/06/2021
5.06
 3,289,500 4.93 5.23 4.98 82,900 3,900 0.5
02/06/2021
4.93
 1,635,900 4.79 4.93 4.76 3,100 0 0.0
01/06/2021
4.79
 1,031,400 4.73 4.84 4.76 37,300 2,100 0.2
31/05/2021
4.73
 1,512,400 4.73 4.83 4.73 5,700 0 0.0
28/05/2021
4.73
 1,386,400 4.69 4.81 4.72 59,600 0 0.4
27/05/2021
4.69
 1,260,800 4.82 4.86 4.69 1,200 20,300 -0.1
26/05/2021
4.82
 2,063,100 4.96 4.96 4.79 11,000 30,400 -0.1
25/05/2021
4.96
 1,357,600 5.04 5.10 4.94 21,000 200 0.1
24/05/2021
5.04
 1,668,600 4.88 5.10 4.91 49,700 0 0.3
21/05/2021
4.88
 2,022,900 4.57 4.89 4.59 39,000 22,600 0.1
20/05/2021
4.57
 1,931,400 4.72 4.79 4.57 300 63,200 -0.4
19/05/2021
4.72
 1,007,600 4.76 4.80 4.70 0 32,300 -0.2
18/05/2021
4.76
 864,000 4.78 4.88 4.74 0 27,700 -0.2
17/05/2021
4.78
 1,268,800 4.90 4.96 4.78 800 75,300 -0.5
14/05/2021
4.90
 1,303,800 4.99 5.07 4.90 0 83,900 -0.5
13/05/2021
4.99
 1,391,500 4.97 5.13 4.93 11,500 35,800 -0.2
12/05/2021
4.97
 1,443,300 4.84 5.03 4.83 75,300 4,300 0.5
11/05/2021
4.84
 1,486,400 4.65 4.86 4.72 83,900 2,000 0.5
10/05/2021
4.65
 2,285,600 4.71 4.73 4.61 77,900 36,000 0.3
07/05/2021
4.71
 1,488,300 4.89 4.89 4.65 48,100 22,800 0.2
06/05/2021
4.89
 970,300 4.94 5.03 4.88 21,900 1,700 0.1
05/05/2021
4.94
 1,692,900 4.80 5.00 4.83 136,900 12,000 0.8
04/05/2021
4.80
 1,840,200 5.10 5.10 4.80 0 89,900 -0.6
29/04/2021
5.10
 1,107,300 5.13 5.23 5.07 52,100 31,000 0.1
28/04/2021
5.13
 900,800 5.07 5.19 5.05 27,600 5,000 0.1
27/04/2021
5.07
 1,401,500 5.05 5.09 4.96 90,800 12,500 0.5
26/04/2021
5.05
 1,242,300 5.34 5.34 5.05 0 127,900 -0.9
23/04/2021
5.34
 1,824,300 5.18 5.34 5.04 92,700 66,900 0.2
22/04/2021
5.18
 2,301,500 5.44 5.44 5.18 1,000 174,000 -1.2
20/04/2021
5.44
 2,013,600 5.52 5.58 5.34 2,300 48,300 -0.3
19/04/2021
5.52
 1,618,000 5.58 5.65 5.42 20,100 74,200 -0.4
16/04/2021
5.58
 2,824,500 5.80 5.84 5.50 30,600 94,700 -0.5
15/04/2021
5.80
 3,470,600 5.89 6.03 5.78 89,400 70,700 0.1
14/04/2021
5.89
 3,065,900 5.85 5.96 5.65 54,400 55,600 -0.0
13/04/2021
5.85
 4,139,700 6.03 6.08 5.79 89,800 12,200 0.6
12/04/2021
6.03
 5,366,100 5.84 6.12 5.78 116,500 16,600 0.8

Chính sách bảo mật | Điều khoản sử dụng |