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)
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
09/04/2021
5.84
 3,025,100 5.95 5.95 5.77 6,700 26,300 -0.1
08/04/2021
5.95
 3,571,200 5.90 6.11 5.85 123,000 27,600 0.7
07/04/2021
5.90
 6,135,500 5.52 5.90 5.52 121,000 30,300 0.7
06/04/2021
5.52
 2,755,500 5.43 5.53 5.47 19,900 44,600 -0.2
05/04/2021
5.43
 2,804,000 5.49 5.58 5.43 3,000 31,400 -0.2
02/04/2021
5.49
 1,483,100 5.45 5.58 5.44 45,400 10,100 0.3
01/04/2021
5.45
 1,793,800 5.27 5.46 5.31 44,000 0 0.3
31/03/2021
5.27
 1,613,100 5.38 5.42 5.27 15,200 49,200 -0.2
30/03/2021
5.38
 1,415,900 5.41 5.50 5.36 400 46,700 -0.3
29/03/2021
5.41
 1,116,100 5.17 5.41 5.17 110,600 4,000 0.7
26/03/2021
5.17
 1,632,100 5.26 5.31 5.00 38,500 7,000 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |