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

5.68
0.03
(0.53%)
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
(2026-05-13) 		-0.35 -5.83% 7,661,700 -800 0
5.61
6.09
5.68
2 tháng
(2026-04-13) 		-1.03 -15.42% 16,875,800 -585,400 0
5.61
6.77
5.68
3 tháng
(2026-03-16) 		-1.68 -22.92% 29,631,100 -565,300 -0.7
5.61
7.33
5.68
6 tháng
(2025-12-15) 		-1.25 -18.12% 61,953,200 129,500 4.3
5.61
7.39
5.68
12 tháng
(2025-06-17) 		-0.70 -11.02% 276,877,400 -1,020,401 -4.3
5.61
9.10
5.68
24 tháng
(2024-06-24) 		-3.93 -41.04% 485,658,600 -390,528 0.5
5.45
10.25
5.68
36 tháng
(2023-06-28) 		-5.72 -50.33% 1,316,062,000 69,972 4.7
5.45
12.83
5.68
60 tháng
(2021-07-08) 		0.94 19.98% 3,231,428,800 -55,588 -0.5
4.19
24.05
5.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
5.26
 1,714,600 5.20 5.41 5.21 66,800 31,400 0.2
24/03/2021
5.20
 2,483,000 5.50 5.50 5.19 11,600 60,100 -0.3
23/03/2021
5.50
 2,151,600 5.51 5.58 5.41 24,600 19,600 0.0
22/03/2021
5.51
 1,514,300 5.51 5.58 5.51 88,800 4,300 0.6
19/03/2021
5.51
 1,998,100 5.58 5.58 5.51 82,900 28,200 0.4
18/03/2021
5.58
 1,676,400 5.60 5.71 5.58 9,000 61,700 -0.4
17/03/2021
5.60
 1,786,800 5.72 5.75 5.58 5,400 97,300 -0.7
16/03/2021
5.72
 3,614,100 5.64 5.80 5.63 51,600 32,000 0.1
15/03/2021
5.64
 4,476,300 5.45 5.73 5.45 149,800 7,200 1.0
12/03/2021
5.45
 1,008,500 5.42 5.50 5.42 49,300 4,000 0.3
11/03/2021
5.42
 1,789,800 5.52 5.58 5.42 28,900 59,400 -0.2
10/03/2021
5.52
 2,173,000 5.50 5.59 5.40 30,800 10,800 0.1
09/03/2021
5.50
 1,516,600 5.46 5.57 5.36 61,300 2,900 0.4
08/03/2021
5.46
 2,970,500 5.44 5.62 5.44 11,300 55,400 -0.3
05/03/2021
5.44
 1,852,100 5.42 5.50 5.27 4,200 94,000 -0.6
04/03/2021
5.42
 4,110,100 5.26 5.58 5.27 90,600 79,500 0.1
03/03/2021
5.26
 3,740,500 4.92 5.26 4.96 65,000 9,400 0.4
02/03/2021
4.92
 1,427,000 4.84 4.94 4.85 12,200 38,100 -0.2
01/03/2021
4.84
 1,470,000 4.77 4.90 4.80 52,300 3,500 0.3
26/02/2021
4.77
 966,000 4.80 4.80 4.69 42,700 5,500 0.2
25/02/2021
4.80
 1,321,700 4.85 4.90 4.76 48,600 104,100 -0.3
24/02/2021
4.85
 2,180,300 4.84 5.00 4.76 44,400 162,600 -0.7
23/02/2021
4.84
 1,717,300 4.76 4.89 4.76 12,700 40,900 -0.2
22/02/2021
4.76
 1,872,500 4.69 4.90 4.71 99,700 80,700 0.1
19/02/2021
4.69
 1,335,200 4.66 4.76 4.59 10,800 44,100 -0.2
18/02/2021
4.66
 1,832,200 4.60 4.78 4.57 6,400 61,100 -0.3
17/02/2021
4.60
 1,455,100 4.31 4.60 4.38 62,900 0 0.4
09/02/2021
4.31
 1,024,600 4.13 4.34 4.12 52,900 14,400 0.2
08/02/2021
4.13
 1,612,600 4.42 4.48 4.13 0 94,400 -0.5
05/02/2021
4.42
 1,538,000 4.45 4.53 4.42 5,500 41,700 -0.2
04/02/2021
4.45
 2,252,000 4.31 4.55 4.38 2,900 221,300 -1.3
03/02/2021
4.31
 1,491,000 4.03 4.31 4.10 15,200 34,600 -0.1
02/02/2021
4.03
 2,728,700 4.28 4.28 3.99 102,300 0 0.5
01/02/2021
4.28
 2,269,300 4.60 4.65 4.28 30,000 113,000 -0.5
29/01/2021
4.60
 1,745,100 4.60 4.72 4.28 202,800 10,900 1.1
28/01/2021
4.60
 2,030,300 4.94 4.94 4.60 90,600 0 0.5
27/01/2021
4.94
 3,628,700 5.31 5.31 4.94 42,100 41,600 -0.0
26/01/2021
5.31
 1,935,000 5.68 5.73 5.31 2,700 117,700 -0.8
25/01/2021
5.68
 1,987,800 5.68 5.81 5.58 35,500 18,700 0.1
22/01/2021
5.68
 2,401,500 5.56 5.87 5.56 9,100 67,800 -0.4
21/01/2021
5.56
 1,906,300 5.50 5.68 5.42 0 104,200 -0.7
20/01/2021
5.50
 2,158,700 5.62 5.69 5.23 200 74,500 -0.5
19/01/2021
5.62
 2,563,600 6.01 6.01 5.59 13,600 22,300 -0.1
18/01/2021
6.01
 3,419,900 5.92 6.08 5.92 69,800 20,200 0.4
15/01/2021
5.92
 3,338,400 5.98 6.04 5.92 105,800 22,100 0.7
14/01/2021
5.98
 3,386,000 5.85 6.01 5.74 159,200 2,700 1.2
13/01/2021
5.85
 4,676,700 6.02 6.04 5.82 34,000 79,400 -0.3
12/01/2021
6.02
 2,936,500 6.16 6.16 5.82 21,100 65,200 -0.3
11/01/2021
6.16
 2,631,200 6.16 6.35 6.06 8,000 76,500 -0.5
08/01/2021
6.16
 4,030,600 6.10 6.41 6.09 0 77,700 -0.6
07/01/2021
6.10
 8,352,500 5.70 6.10 5.70 284,300 5,100 2.2
06/01/2021
5.70
 2,502,200 5.71 5.83 5.68 0 11,700 -0.1
05/01/2021
5.71
 2,945,500 5.81 5.81 5.68 107,300 47,000 0.4
04/01/2021
5.81
 3,181,600 5.68 5.85 5.69 121,600 0 0.9
31/12/2020
5.68
 2,223,280 5.50 5.73 5.50 64,550 16,660 0.4
30/12/2020
5.50
 2,681,280 5.74 5.77 5.48 2,610 82,180 -0.6
29/12/2020
5.74
 2,843,380 5.88 5.88 5.72 35,470 480 0.3
28/12/2020
5.88
 3,058,190 5.72 6.00 5.73 77,170 3,160 0.6
25/12/2020
5.72
 5,255,210 5.34 5.72 5.19 73,610 13,260 0.4
24/12/2020
5.34
 5,520,700 5.65 5.65 5.25 9,930 8,540 0.0
23/12/2020
5.65
 7,191,720 6.06 6.16 5.64 10 179,460 -1.4
22/12/2020
6.06
 4,505,340 5.83 6.09 5.82 9,930 14,050 -0.0
21/12/2020
5.83
 5,755,950 5.49 5.87 5.49 9,820 44,120 -0.3
18/12/2020
5.49
 4,978,530 5.14 5.50 5.17 97,310 30,000 0.5
17/12/2020
5.14
 3,100,670 5.07 5.27 5.01 58,650 3,460 0.4
16/12/2020
5.07
 3,294,620 4.96 5.15 4.96 128,170 230 0.8
15/12/2020
4.96
 2,562,040 5.00 5.09 4.89 18,860 0 0.1
14/12/2020
5.00
 3,386,290 4.94 5.17 4.92 13,100 4,120 0.1
11/12/2020
4.94
 2,007,150 4.87 4.96 4.84 55,260 0 0.4
10/12/2020
4.87
 5,084,970 4.89 5.19 4.87 1,030 114,320 -0.7
09/12/2020
4.89
 7,952,700 4.57 4.89 4.57 118,520 4,360 0.7
08/12/2020
4.57
 2,088,270 4.56 4.63 4.55 37,480 24,030 0.1
07/12/2020
4.56
 1,826,790 4.55 4.63 4.54 0 0 0
04/12/2020
4.55
 1,755,900 4.62 4.66 4.55 4,930 31,960 -0.2
03/12/2020
4.62
 2,781,380 4.45 4.64 4.45 28,980 2,210 0.2
02/12/2020
4.45
 1,250,220 4.45 4.51 4.42 2,980 9,190 -0.0
01/12/2020
4.45
 2,686,250 4.42 4.51 4.34 205,420 400 1.2
30/11/2020
4.42
 3,016,610 4.52 4.55 4.42 5,140 500 0.0
27/11/2020
4.52
 1,473,780 4.54 4.62 4.52 4,490 0 0.0
26/11/2020
4.54
 2,056,220 4.60 4.64 4.52 13,780 56,300 -0.2
25/11/2020
4.60
 2,745,340 4.57 4.76 4.57 26,840 96,490 -0.4
24/11/2020
4.57
 2,218,080 4.59 4.64 4.51 118,090 55,990 0.4
23/11/2020
4.59
 3,117,210 4.59 4.72 4.59 40,880 35,800 0.0
20/11/2020
4.59
 6,357,870 4.69 4.80 4.51 59,600 18,500 0.2
19/11/2020
4.69
 3,277,040 4.74 4.79 4.63 13,640 39,170 -0.2
18/11/2020
4.74
 4,868,340 4.60 4.80 4.57 46,340 15,000 0.2
17/11/2020
4.60
 3,393,260 4.41 4.63 4.39 15,320 8,000 0.0
16/11/2020
4.41
 4,043,210 4.35 4.61 4.34 70 50,130 -0.3
13/11/2020
4.35
 5,233,330 4.07 4.35 4.04 46,470 22,590 0.1
12/11/2020
4.07
 1,475,220 4.04 4.10 3.99 0 10,040 -0.1
11/11/2020
4.04
 642,450 4.08 4.12 4.04 1,020 5,550 -0.0
10/11/2020
4.08
 1,491,400 4.13 4.24 4.07 0 33,780 -0.2
09/11/2020
4.13
 2,372,730 4.01 4.17 4.04 4,620 0 0.0
06/11/2020
4.01
 505,800 4.03 4.07 3.99 100 25,210 -0.1
05/11/2020
4.03
 774,860 4.14 4.14 4.03 13,500 16,920 -0.0
04/11/2020
4.14
 914,850 4.07 4.15 4.07 0 15,010 -0.1
03/11/2020
4.07
 1,982,680 3.90 4.09 3.87 43,390 10,000 0.2
02/11/2020
3.90
 617,210 3.91 3.91 3.86 100 0 0.0
30/10/2020
3.91
 842,020 3.93 3.96 3.83 100 0 0.0
29/10/2020
3.93
 1,195,190 3.80 4.01 3.73 95,640 1,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |