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)
14/12/2020
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
28/10/2020
3.80
 2,258,390 3.97 3.98 3.79 50 61,060 -0.3
27/10/2020
3.97
 1,549,980 4.07 4.10 3.97 0 46,300 -0.2
26/10/2020
4.07
 1,296,300 4.24 4.25 4.07 0 98,070 -0.5
23/10/2020
4.24
 1,610,160 4.22 4.38 4.21 17,140 24,100 -0.0
22/10/2020
4.22
 2,254,510 4.08 4.22 4.08 30,620 0 0.2
21/10/2020
4.08
 1,017,070 4.07 4.14 4.05 47,000 78,660 -0.2
20/10/2020
4.07
 922,350 4.10 4.18 4.03 38,570 5,870 0.2
19/10/2020
4.10
 1,121,580 4.17 4.24 4.07 19,630 69,940 -0.3
16/10/2020
4.17
 2,065,840 3.99 4.24 3.87 66,190 58,890 0.0
15/10/2020
3.99
 3,692,020 4.17 4.18 3.93 4,330 65,830 -0.3
14/10/2020
4.17
 1,753,080 4.25 4.31 4.17 15,000 90,050 -0.4
13/10/2020
4.25
 1,995,830 4.30 4.38 4.25 30,000 30,950 -0.0
12/10/2020
4.30
 2,635,530 4.37 4.49 4.28 141,410 59,110 0.5
09/10/2020
4.37
 3,130,010 4.41 4.41 4.26 156,260 20,000 0.8
08/10/2020
4.41
 4,184,020 4.49 4.53 4.33 108,940 57,930 0.3
07/10/2020
4.49
 3,308,830 4.52 4.64 4.39 36,090 10,000 0.2
06/10/2020
4.52
 8,863,480 4.24 4.53 4.30 36,960 94,420 -0.3
05/10/2020
4.24
 4,923,960 3.97 4.24 3.99 109,870 0 0.6
02/10/2020
3.97
 3,221,730 4.05 4.10 3.88 1,160 138,060 -0.7
01/10/2020
4.05
 3,550,230 4.03 4.14 4.03 26,000 139,010 -0.6
30/09/2020
4.03
 3,252,010 3.83 4.07 3.80 33,050 7,690 0.1
29/09/2020
3.83
 1,985,480 3.71 3.93 3.73 169,470 0 0.8
28/09/2020
3.71
 2,570,330 3.76 3.80 3.68 50,110 0 0.2
25/09/2020
3.76
 2,900,800 3.85 3.88 3.71 0 137,970 -0.7
24/09/2020
3.85
 1,374,800 3.84 3.91 3.82 54,240 20,000 0.2
23/09/2020
3.84
 1,904,570 3.85 3.97 3.82 22,950 20,820 0.0
22/09/2020
3.85
 2,425,150 3.83 3.91 3.69 135,260 400 0.7
21/09/2020
3.83
 3,297,390 3.98 3.99 3.83 13,030 12,590 0.0
18/09/2020
3.98
 2,428,380 4.10 4.17 3.89 0 70,690 -0.4
17/09/2020
4.10
 7,397,750 3.91 4.18 3.95 1,610 50,170 -0.3
16/09/2020
3.91
 3,895,290 3.73 3.95 3.73 12,570 147,120 -0.7
15/09/2020
3.73
 4,254,500 3.73 3.92 3.73 60,000 36,870 0.1
14/09/2020
3.73
 2,149,770 3.64 3.77 3.61 35,790 0 0.2
11/09/2020
3.64
 3,068,000 3.68 3.83 3.63 18,070 116,320 -0.5
10/09/2020
3.68
 6,689,100 3.44 3.68 3.48 15,000 48,870 -0.2
09/09/2020
3.44
 2,825,760 3.32 3.45 3.29 49,120 0 0.2
08/09/2020
3.32
 2,029,330 3.31 3.36 3.29 46,760 5,000 0.2
07/09/2020
3.31
 2,520,370 3.21 3.38 3.20 41,820 1,000 0.2
04/09/2020
3.21
 882,360 3.25 3.25 3.12 13,920 0 0.1
03/09/2020
3.25
 710,310 3.22 3.28 3.22 20,160 0 0.1
01/09/2020
3.22
 568,320 3.21 3.25 3.18 43,460 0 0.2
31/08/2020
3.21
 1,061,860 3.26 3.31 3.18 0 47,010 -0.2
28/08/2020
3.26
 869,560 3.26 3.32 3.24 0 17,390 -0.1
27/08/2020
3.26
 1,350,050 3.25 3.35 3.26 12,080 66,880 -0.2
26/08/2020
3.25
 1,758,380 3.22 3.30 3.18 59,640 0 0.2
25/08/2020
3.22
 1,244,790 3.21 3.26 3.18 23,940 0 0.1
24/08/2020
3.21
 846,990 3.15 3.25 3.18 35,280 0 0.1
21/08/2020
3.15
 1,264,180 3.13 3.18 3.11 54,370 0 0.2
20/08/2020
3.13
 1,052,520 3.17 3.18 3.09 0 24,460 -0.1
19/08/2020
3.17
 615,710 3.18 3.23 3.14 0 9,880 -0.0
18/08/2020
3.18
 844,240 3.10 3.25 3.10 9,430 9,480 -0.0
17/08/2020
3.10
 1,379,280 3.14 3.14 3.04 5,000 11,880 -0.0
14/08/2020
3.14
 1,092,350 3.24 3.24 3.11 3,920 14,370 -0.0
13/08/2020
3.24
 1,346,500 3.26 3.39 3.23 0 85,920 -0.4
12/08/2020
3.26
 4,797,100 3.24 3.46 3.25 0 69,510 -0.3
11/08/2020
3.24
 886,940 3.03 3.24 3.24 0 0 0
10/08/2020
3.03
 724,400 2.83 3.03 3.03 0 6,720 -0.0
07/08/2020
2.83
 407,180 2.83 2.87 2.80 0 6,530 -0.0
06/08/2020
2.83
 521,230 2.85 2.89 2.79 4,690 0 0.0
05/08/2020
2.85
 714,470 2.84 2.86 2.78 2,990 1,230 0.0
04/08/2020
2.84
 1,162,650 2.87 2.97 2.83 0 44,140 -0.2
03/08/2020
2.87
 1,198,950 2.71 2.90 2.71 76,240 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |