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

6.48
0.06
(0.93%)
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
(2025-12-29) 		-0.44 -6.41% 7,895,200 105,500 0.7
6.42
6.92
6.48
2 tháng
(2025-12-01) 		-0.79 -10.96% 14,051,900 32,300 0.2
6.42
7.28
6.48
3 tháng
(2025-10-30) 		-1.03 -13.83% 26,652,200 -128,400 -1.0
6.42
7.71
6.48
6 tháng
(2025-08-01) 		-0.91 -12.41% 155,920,500 -940,500 -6.4
6.42
9.10
6.48
12 tháng
(2025-02-03) 		-0.93 -12.65% 302,121,200 -941,828 -10.3
5.45
9.10
6.48
24 tháng
(2024-02-15) 		-3.33 -34.15% 696,199,200 244,172 4.7
5.45
11.04
6.48
36 tháng
(2023-02-13) 		-3.29 -33.87% 1,616,429,100 -1,333,659 -14.8
5.45
12.83
6.48
60 tháng
(2021-02-23) 		1.58 32.63% 3,376,492,100 121,612 -2.5
4.19
24.05
6.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
4.02
 372,650 3.91 4.03 3.90 0 1,090 -0.0
03/12/2019
3.91
 522,040 3.99 3.99 3.90 620 0 0.0
02/12/2019
3.99
 434,970 4.05 4.06 3.97 0 110 -0.0
29/11/2019
4.05
 173,040 4.05 4.09 4.04 0 0 0
28/11/2019
4.05
 245,350 4.07 4.10 4.04 1,300 0 0.0
27/11/2019
4.07
 192,290 4.07 4.10 4.05 2,000 0 0.0
26/11/2019
4.07
 177,620 4.07 4.10 4.07 10 0 0.0
25/11/2019
4.07
 259,550 4.15 4.15 4.07 0 7,630 -0.0
22/11/2019
4.15
 285,650 4.23 4.28 4.11 10,000 8,000 0.0
21/11/2019
4.23
 1,399,020 4.20 4.34 4.20 0 0 0
20/11/2019
4.20
 520,120 4.03 4.20 4.03 31,450 10,770 0.1
19/11/2019
4.03
 450,520 4.02 4.07 4.00 0 7,000 -0.0
18/11/2019
4.02
 477,200 4.09 4.10 3.95 0 244,810 -1.3
15/11/2019
4.09
 331,810 4.14 4.14 4.07 0 2,030 -0.0
14/11/2019
4.14
 391,920 4.17 4.20 4.13 9,500 5,000 0.0
13/11/2019
4.17
 302,430 4.17 4.19 4.17 60 0 0.0
12/11/2019
4.17
 353,160 4.16 4.22 4.16 1,870 3,310 -0.0
11/11/2019
4.16
 352,130 4.19 4.26 4.14 96,800 10,700 0.5
08/11/2019
4.19
 647,390 4.23 4.26 4.18 2,980 1,000 0.0
07/11/2019
4.23
 427,780 4.24 4.26 4.18 0 2,000 -0.0
06/11/2019
4.24
 273,510 4.24 4.26 4.20 100 2,000 -0.0
05/11/2019
4.24
 435,150 4.26 4.27 4.20 20 16,300 -0.1
04/11/2019
4.26
 1,105,380 4.10 4.31 4.13 9,580 2,000 0.0
01/11/2019
4.10
 792,400 4.05 4.11 4.05 0 4,000 -0.0
31/10/2019
4.05
 997,320 4.15 4.17 3.98 8,500 41,680 -0.2
30/10/2019
4.15
 1,853,270 4.39 4.39 4.15 50,000 38,250 0.1
29/10/2019
4.39
 1,013,410 4.55 4.55 4.38 0 43,510 -0.2
28/10/2019
4.55
 555,990 4.55 4.59 4.53 100 3,500 -0.0
25/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
25/10/2019
4.55
 1,298,270 4.48 4.61 4.53 1,400 16,250 -0.1
24/10/2019
4.48
 1,009,120 4.46 4.52 4.45 1,000 200 0.0
23/10/2019
4.46
 1,011,300 4.56 4.57 4.46 50,000 10,860 0.3
22/10/2019
4.56
 1,164,750 4.58 4.63 4.55 13,000 7,150 0.0
21/10/2019
4.58
 929,110 4.60 4.69 4.58 7,000 2,000 0.0
18/10/2019
4.60
 728,280 4.55 4.64 4.55 1,000 2,000 -0.0
17/10/2019
4.55
 575,180 4.60 4.60 4.52 0 0 0
16/10/2019
4.60
 1,003,610 4.65 4.69 4.57 25,220 0 0.2
15/10/2019
4.65
 778,680 4.74 4.74 4.64 0 0 0
14/10/2019
4.74
 1,463,750 4.64 4.85 4.70 20 92,000 -0.7
11/10/2019
4.64
 1,813,500 4.49 4.67 4.51 3,000 4,000 -0.0
10/10/2019
4.49
 1,673,980 4.48 4.57 4.48 8,510 4,000 0.0
09/10/2019
4.48
 518,780 4.50 4.51 4.47 0 0 0
08/10/2019
4.50
 515,030 4.48 4.54 4.47 320 0 0.0
07/10/2019
4.48
 1,104,890 4.40 4.55 4.42 0 83,920 -0.6
04/10/2019
4.40
 442,020 4.38 4.45 4.38 20,000 64,080 -0.3
03/10/2019
4.38
 893,200 4.47 4.47 4.38 0 127,000 -0.9
02/10/2019
4.47
 354,740 4.48 4.52 4.45 0 50,000 -0.4
01/10/2019
4.48
 987,930 4.48 4.56 4.47 110,000 139,280 -0.2
30/09/2019
4.48
 584,170 4.52 4.55 4.45 0 86,000 -0.6
27/09/2019
4.52
 801,570 4.57 4.62 4.51 47,000 114,680 -0.5
26/09/2019
4.57
 783,210 4.47 4.62 4.51 46,170 0 0.3
25/09/2019
4.47
 1,061,720 4.47 4.47 4.43 27,220 0 0.2
24/09/2019
4.47
 791,260 4.45 4.54 4.37 15,500 0 0.1
23/09/2019
4.45
 1,966,330 4.72 4.79 4.45 20 0 0.0
20/09/2019
4.72
 2,157,780 4.53 4.80 4.65 0 518,000 -3.9
19/09/2019
4.53
 1,916,840 4.23 4.53 4.31 119,330 29,800 0.6
18/09/2019
4.23
 1,343,930 3.97 4.23 4.03 60,000 0 0.4
17/09/2019
3.97
 1,004,570 3.97 4.08 3.95 0 15,000 -0.1
16/09/2019
3.97
 1,482,050 3.72 3.97 3.63 9,000 17,440 -0.0
13/09/2019
3.72
 484,040 3.73 3.76 3.72 22,500 0 0.1
12/09/2019
3.73
 481,350 3.73 3.78 3.73 7,500 71,000 -0.4
11/09/2019
3.73
 374,320 3.73 3.76 3.72 1,500 57,010 -0.3
10/09/2019
3.73
 489,170 3.73 3.83 3.73 2,000 82,000 -0.5
09/09/2019
3.73
 425,800 3.79 3.80 3.73 1,000 63,000 -0.4
06/09/2019
3.79
 381,910 3.83 3.85 3.76 1,000 55,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |