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

7.33
-0.06
(-0.81%)
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
(2026-02-11) 		0.19 2.78% 13,821,200 265,500 1.9
6.57
7.39
7.39
2 tháng
(2026-01-12) 		0.45 6.84% 25,307,000 382,500 2.7
6.42
7.39
7.39
3 tháng
(2025-12-15) 		0.13 1.88% 30,466,500 376,900 2.7
6.42
7.39
7.39
6 tháng
(2025-09-15) 		-1.70 -19.47% 89,140,000 77,000 0.4
6.42
8.73
7.39
12 tháng
(2025-03-18) 		-0.55 -7.26% 300,134,200 -551,174 -7.5
5.45
9.10
7.39
24 tháng
(2024-03-25) 		-3.34 -32.24% 601,632,400 -185,628 -1.5
5.45
10.83
7.39
36 tháng
(2023-03-29) 		-2.39 -25.35% 1,542,006,200 -139,108 -2.1
5.45
12.83
7.39
60 tháng
(2021-04-08) 		1.08 18.19% 3,325,969,600 231,012 -1.8
4.19
24.05
7.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
2.71
 862,690 2.62 2.77 2.61 1,210 21,630 -0.1
30/07/2020
2.62
 480,920 2.61 2.69 2.60 17,480 22,170 -0.0
29/07/2020
2.61
 957,130 2.76 2.76 2.57 17,480 22,170 -0.0
28/07/2020
2.76
 1,118,550 2.66 2.77 2.56 53,450 0 0.2
27/07/2020
2.66
 1,309,430 2.86 2.86 2.66 12,450 0 0.0
24/07/2020
2.86
 1,231,380 3.07 3.07 2.86 200 33,950 -0.1
23/07/2020
3.07
 744,150 3.08 3.10 3.01 0 231,160 -0.9
22/07/2020
3.08
 623,580 3.13 3.13 3.08 20,000 25,250 -0.0
21/07/2020
3.13
 518,290 3.14 3.14 3.10 0 7,650 -0.0
20/07/2020
3.14
 548,980 3.15 3.17 3.10 200 9,160 -0.0
17/07/2020
3.15
 453,930 3.14 3.15 3.11 21,960 17,210 0.0
16/07/2020
3.14
 435,990 3.14 3.18 3.13 0 70,620 -0.3
15/07/2020
3.14
 501,810 3.14 3.20 3.13 0 125,340 -0.5
14/07/2020
3.14
 570,720 3.15 3.19 3.13 0 20,020 -0.1
13/07/2020
3.15
 451,110 3.16 3.20 3.15 0 46,940 -0.2
10/07/2020
3.16
 280,590 3.21 3.21 3.14 0 18,930 -0.1
09/07/2020
3.21
 422,620 3.10 3.21 3.10 33,500 16,460 0.1
08/07/2020
3.10
 1,194,870 3.19 3.23 3.10 0 12,250 -0.0
07/07/2020
3.19
 818,480 3.28 3.29 3.19 0 34,190 -0.1
06/07/2020
3.28
 940,570 3.25 3.28 3.23 6,630 12,260 -0.0
03/07/2020
3.25
 293,710 3.25 3.29 3.21 0 1,920 -0.0
02/07/2020
3.25
 377,950 3.20 3.25 3.18 0 44,990 -0.2
01/07/2020
3.20
 628,000 3.11 3.21 3.10 13,790 16,280 -0.0
30/06/2020
3.11
 1,212,470 3.11 3.20 3.04 17,730 40,710 -0.1
29/06/2020
3.11
 1,180,830 3.28 3.28 3.07 7,740 63,780 -0.2
26/06/2020
3.28
 1,047,730 3.31 3.38 3.27 0 140,010 -0.6
25/06/2020
3.31
 1,576,700 3.37 3.37 3.28 0 24,190 -0.1
24/06/2020
3.37
 1,209,510 3.50 3.50 3.36 8,270 67,140 -0.3
23/06/2020
3.50
 687,610 3.51 3.56 3.45 2,600 68,700 -0.3
22/06/2020
3.51
 1,618,290 3.50 3.60 3.49 21,250 15,130 0.0
19/06/2020
3.50
 2,268,690 3.37 3.52 3.36 88,960 0 0.4
18/06/2020
3.37
 657,920 3.38 3.41 3.33 70,950 0 0.3
17/06/2020
3.38
 577,600 3.43 3.43 3.36 400 71,270 -0.3
16/06/2020
3.43
 1,246,160 3.29 3.48 3.29 42,720 17,850 0.1
15/06/2020
3.29
 2,116,110 3.48 3.51 3.29 0 113,290 -0.5
12/06/2020
3.48
 1,694,190 3.55 3.55 3.31 61,370 5,980 0.2
11/06/2020
3.55
 3,548,700 3.81 3.86 3.55 62,150 27,540 0.2
10/06/2020
3.81
 3,014,290 3.80 3.96 3.60 55,890 16,500 0.2
09/06/2020
3.80
 3,621,520 3.83 3.98 3.78 3,300 141,580 -0.7
08/06/2020
3.83
 4,658,290 3.59 3.83 3.65 79,280 20,000 0.3
05/06/2020
3.59
 3,560,750 3.37 3.60 3.31 133,430 0 0.6
04/06/2020
3.37
 1,473,230 3.38 3.41 3.33 12,250 310 0.1
03/06/2020
3.38
 610,010 3.38 3.40 3.32 11,290 29,470 -0.1
02/06/2020
3.38
 2,245,840 3.45 3.60 3.34 20 64,350 -0.3
01/06/2020
3.45
 2,435,710 3.22 3.45 3.24 64,650 0 0.3
29/05/2020
3.22
 993,810 3.24 3.24 3.18 46,930 0 0.2
28/05/2020
3.24
 901,140 3.25 3.28 3.21 900 73,110 -0.3
27/05/2020
3.25
 1,135,680 3.33 3.37 3.25 17,920 70,410 -0.2
26/05/2020
3.33
 1,674,990 3.31 3.40 3.31 9,390 0 0.0
25/05/2020
3.31
 916,410 3.25 3.31 3.23 137,280 0 0.6
22/05/2020
3.25
 1,281,510 3.31 3.31 3.21 0 23,790 -0.1
21/05/2020
3.31
 958,850 3.31 3.34 3.29 0 29,860 -0.1
20/05/2020
3.31
 998,410 3.35 3.37 3.28 0 57,660 -0.2
19/05/2020
3.35
 1,481,300 3.37 3.45 3.35 12,530 98,030 -0.4
18/05/2020
3.37
 1,127,280 3.33 3.38 3.28 60,530 100 0.3
15/05/2020
3.33
 2,275,230 3.42 3.48 3.25 0 87,310 -0.4
14/05/2020
3.42
 2,651,490 3.33 3.50 3.30 6,700 0 0.0
13/05/2020
3.33
 3,076,770 3.17 3.36 3.14 74,230 0 0.3
12/05/2020
3.17
 2,674,200 3.10 3.21 3.08 127,320 0 0.5
11/05/2020
3.10
 1,282,670 3.04 3.11 3.04 33,430 15,870 0.1
08/05/2020
3.04
 2,778,450 3.07 3.14 3.02 59,680 4,380 0.2
07/05/2020
3.07
 1,855,700 2.98 3.08 2.94 141,380 0 0.5
06/05/2020
2.98
 1,025,600 3.01 3.04 2.97 5,410 1,410 0.0
05/05/2020
3.01
 743,100 3.02 3.06 2.94 8,330 16,810 -0.0
04/05/2020
3.02
 2,566,770 2.98 3.14 2.90 620 19,690 -0.1
29/04/2020
2.98
 652,120 2.99 3.02 2.97 7,100 3,690 0.0
28/04/2020
2.99
 1,517,750 2.93 3.04 2.94 17,290 4,140 0.1
27/04/2020
2.93
 1,726,580 2.84 2.97 2.87 14,130 2,010 0.0
24/04/2020
2.84
 467,850 2.83 2.85 2.77 45,800 43,940 0.0
23/04/2020
2.83
 837,210 2.86 2.94 2.83 3,000 27,830 -0.1
22/04/2020
2.86
 813,220 2.79 2.90 2.67 75,590 0 0.3
21/04/2020
2.79
 1,666,710 2.98 2.98 2.79 3,770 23,610 -0.1
20/04/2020
2.98
 933,420 3.01 3.12 2.97 0 16,590 -0.1
17/04/2020
3.01
 1,423,570 2.92 3.01 2.93 72,620 0 0.3
16/04/2020
2.92
 1,954,060 3.03 3.03 2.90 8,010 20,860 -0.1
15/04/2020
3.03
 1,190,240 2.98 3.14 2.98 11,750 6,830 0.0
14/04/2020
2.98
 1,501,830 2.79 2.98 2.75 40,090 0 0.1
13/04/2020
2.79
 506,710 2.79 2.85 2.76 68,890 16,030 0.2
10/04/2020
2.79
 1,191,650 2.94 2.94 2.77 4,800 23,540 -0.1
09/04/2020
2.94
 1,399,470 2.87 2.97 2.85 0 46,250 -0.2
08/04/2020
2.87
 2,216,170 2.74 2.93 2.74 900 26,550 -0.1
07/04/2020
2.74
 2,082,540 2.56 2.74 2.71 10,240 0 0.0
06/04/2020
2.56
 225,940 2.40 2.56 2.56 0 0 0
03/04/2020
2.40
 701,800 2.25 2.40 2.25 2,480 1,150 0.0
01/04/2020
2.25
 897,260 2.21 2.32 2.09 70,250 0 0.2
31/03/2020
2.21
 1,896,050 2.37 2.39 2.21 18,970 34,500 -0.0
30/03/2020
2.37
 1,295,310 2.54 2.54 2.37 910 800 0.0
27/03/2020
2.54
 803,080 2.63 2.70 2.54 2,010 1,080 0.0
26/03/2020
2.63
 577,650 2.76 2.76 2.63 37,080 1,880 0.1
25/03/2020
2.76
 704,130 2.71 2.80 2.72 16,340 1,980 0.1
24/03/2020
2.71
 382,160 2.74 2.75 2.63 0 0 0
23/03/2020
2.74
 1,193,800 2.94 2.94 2.74 50 30,000 -0.1
20/03/2020
2.94
 688,430 2.94 3.01 2.87 4,940 0 0.0
19/03/2020
2.94
 817,600 3.06 3.06 2.93 0 37,130 -0.1
18/03/2020
3.06
 739,450 3.01 3.10 3.01 0 37,130 -0.1
17/03/2020
3.01
 374,950 2.97 3.01 2.83 0 15,400 -0.1
16/03/2020
2.97
 715,710 2.99 3.05 2.90 0 15,370 -0.1
13/03/2020
2.99
 741,970 2.91 2.99 2.73 14,140 7,590 0.0
12/03/2020
2.91
 2,019,380 3.11 3.11 2.89 0 930 -0.0
11/03/2020
3.11
 961,960 3.27 3.33 3.10 5,690 24,280 -0.1

Chính sách bảo mật | Điều khoản sử dụng |