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

4.62
0.03
(0.65%)
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
(2026-06-29) 		-1.06 -18.76% 5,587,500 -20,863 0
4.59
5.68
4.62
2 tháng
(2026-06-01) 		-1.14 -19.90% 11,213,100 -26,463 0
4.59
5.88
4.62
3 tháng
(2026-05-04) 		-1.91 -29.38% 20,319,100 -283,063 0
4.59
6.50
4.62
6 tháng
(2026-01-30) 		-2.25 -32.89% 58,765,600 76,437 3.8
4.59
7.39
4.62
12 tháng
(2025-08-04) 		-3.05 -39.92% 214,378,000 -668,863 -1.1
4.59
9.10
4.62
24 tháng
(2024-08-08) 		-4.38 -48.83% 450,150,300 -239,991 -0.7
4.59
10.05
4.62
36 tháng
(2023-08-14) 		-7.24 -61.21% 1,159,112,200 66,009 4.5
4.59
12.83
4.62
60 tháng
(2021-08-24) 		-0.06 -1.23% 3,199,921,700 8,149 -0.1
4.59
24.05
4.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |