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

7.26
-0.02
(-0.27%)
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
(2025-11-05) 		0.07 0.97% 11,419,300 -48,900 -0.4
7.09
7.71
7.26
2 tháng
(2025-10-06) 		-0.86 -10.57% 28,514,800 -47,800 -0.4
7.02
8.16
7.26
3 tháng
(2025-09-08) 		-0.84 -10.34% 64,258,600 -502,100 -4.0
7.02
8.73
7.26
6 tháng
(2025-06-09) 		0.98 15.56% 217,553,600 -1,688,801 -12.0
6.16
9.10
7.26
12 tháng
(2024-12-10) 		-1.17 -13.85% 305,570,800 -1,089,528 -11.6
5.45
9.10
7.26
24 tháng
(2023-12-18) 		-2.39 -24.69% 733,642,900 -127,728 0.4
5.45
11.04
7.26
36 tháng
(2022-12-21) 		-1.55 -17.58% 1,762,528,300 -575,568 -6.5
5.45
12.83
7.26
60 tháng
(2020-12-31) 		1.60 28.06% 3,447,267,980 291,202 -1.0
4.03
24.05
7.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
3.27
 978,420 3.25 3.29 3.06 17,240 20,370 -0.0
09/03/2020
3.25
 1,017,950 3.49 3.49 3.25 0 9,060 -0.0
06/03/2020
3.49
 561,110 3.45 3.50 3.40 8,060 13,910 -0.0
05/03/2020
3.45
 1,149,680 3.45 3.55 3.42 34,960 0 0.2
04/03/2020
3.45
 773,780 3.42 3.48 3.33 11,070 0 0.0
03/03/2020
3.42
 389,420 3.40 3.56 3.39 20 0 0
02/03/2020
3.40
 436,040 3.45 3.49 3.40 0 0 0
28/02/2020
3.45
 2,881,000 3.37 3.60 3.29 5,290 0 0.0
27/02/2020
3.37
 1,056,470 3.15 3.37 3.24 100 0 0.0
26/02/2020
3.15
 405,600 3.10 3.18 3.10 0 16,610 -0.1
25/02/2020
3.10
 1,449,330 3.18 3.18 3.03 0 621,680 -2.5
24/02/2020
3.18
 988,890 3.38 3.38 3.18 0 83,050 -0.3
21/02/2020
3.38
 491,110 3.44 3.45 3.38 0 5,250 -0.0
20/02/2020
3.44
 601,240 3.43 3.51 3.44 0 22,730 -0.1
19/02/2020
3.43
 658,010 3.35 3.45 3.36 38,880 0 0.2
18/02/2020
3.35
 531,140 3.33 3.38 3.31 0 3,040 -0.0
17/02/2020
3.33
 492,290 3.41 3.41 3.31 0 70,160 -0.3
14/02/2020
3.41
 1,079,390 3.51 3.51 3.39 6,180 483,810 -2.1
13/02/2020
3.51
 1,216,700 3.38 3.53 3.38 7,500 0 0.0
12/02/2020
3.38
 955,070 3.24 3.41 3.22 104,540 22,900 0.3
11/02/2020
3.24
 448,310 3.21 3.25 3.21 6,760 0 0.0
10/02/2020
3.21
 390,310 3.28 3.28 3.21 10,270 0 0.0
07/02/2020
3.28
 362,520 3.29 3.33 3.27 13,440 0 0.1
06/02/2020
3.29
 443,690 3.23 3.31 3.22 40,630 0 0.2
05/02/2020
3.23
 885,090 3.21 3.27 3.21 200 0 0.0
04/02/2020
3.21
 738,540 3.26 3.33 3.18 0 990 -0.0
03/02/2020
3.26
 1,136,420 3.50 3.50 3.26 20 3,000 -0.0
31/01/2020
3.50
 1,896,950 3.76 3.76 3.50 0 471,330 -2.1
30/01/2020
3.76
 402,900 3.88 3.88 3.73 3,600 0 0.0
22/01/2020
3.88
 170,780 3.81 3.89 3.81 30 200 -0.0
21/01/2020
3.81
 305,820 3.76 3.83 3.75 4,320 270 0.0
20/01/2020
3.76
 475,660 3.76 3.80 3.75 0 100 -0.0
17/01/2020
3.76
 198,060 3.76 3.81 3.76 0 1,120 -0.0
16/01/2020
3.76
 293,940 3.76 3.83 3.74 4,000 100 0.0
15/01/2020
3.76
 508,750 3.83 3.83 3.76 0 0 0
14/01/2020
3.83
 197,850 3.83 3.86 3.80 0 320 -0.0
13/01/2020
3.83
 280,010 3.87 3.87 3.83 0 200 -0.0
10/01/2020
3.87
 212,320 3.89 3.90 3.86 0 0 0
09/01/2020
3.89
 378,640 3.87 3.93 3.87 50 100 -0.0
08/01/2020
3.87
 515,130 3.93 3.93 3.87 122,570 13,790 0.5
07/01/2020
3.93
 202,410 3.91 3.97 3.92 0 0 0
06/01/2020
3.91
 678,590 3.97 3.97 3.90 0 8,610 -0.0
03/01/2020
3.97
 333,080 4.03 4.03 3.97 9,170 0 0.0
02/01/2020
4.03
 219,720 3.99 4.03 3.98 0 0 0
31/12/2019
3.99
 384,160 4.03 4.06 3.99 290 0 0.0
30/12/2019
4.03
 459,190 4.07 4.07 4.00 6,450 0 0.0
27/12/2019
4.07
 263,430 4.00 4.08 4.00 2,620 0 0.0
26/12/2019
4.00
 172,770 4.03 4.04 3.99 0 0 0
25/12/2019
4.03
 357,420 4.04 4.09 4.03 580 129,740 -0.7
24/12/2019
4.04
 311,110 4.04 4.08 4.03 0 170 -0.0
23/12/2019
4.04
 506,970 4.04 4.16 4.03 0 8,270 -0.0
20/12/2019
4.04
 454,190 4.03 4.10 4.00 0 1,050 -0.0
19/12/2019
4.03
 247,480 4.05 4.09 3.96 0 3,460 -0.0
18/12/2019
4.05
 508,540 4.17 4.17 4.05 2,000 11,030 -0.0
17/12/2019
4.17
 600,450 4.22 4.30 4.04 5,320 2,260 0.0
16/12/2019
4.22
 775,490 4.08 4.24 4.09 4,390 15,000 -0.1
13/12/2019
4.08
 1,044,810 3.94 4.14 3.95 15,140 5,350 0.1
12/12/2019
3.94
 449,480 3.93 3.98 3.93 0 1,000 -0.0
11/12/2019
3.93
 132,730 3.93 3.97 3.91 0 500 -0.0
10/12/2019
3.93
 209,100 3.95 3.97 3.93 700 1,000 -0.0
09/12/2019
3.95
 345,120 3.97 3.98 3.91 0 2,890 -0.0
06/12/2019
3.97
 161,340 3.99 4.01 3.95 0 0 0
05/12/2019
3.99
 223,470 4.02 4.07 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |