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)
16/07/2019
4.52
 632,300 4.59 4.62 4.52 3,000 0 0.0
15/07/2019
4.59
 334,510 4.55 4.62 4.55 0 0 0
12/07/2019
4.55
 258,340 4.55 4.59 4.54 1,000 0 0.0
11/07/2019
4.55
 320,890 4.56 4.60 4.55 0 0 0
10/07/2019
4.56
 404,310 4.56 4.61 4.56 15,200 0 0.1
09/07/2019
4.56
 285,300 4.61 4.62 4.56 0 0 0
08/07/2019
4.61
 456,990 4.70 4.70 4.60 2,000 0 0.0
05/07/2019
4.70
 350,790 4.71 4.74 4.69 0 0 0
04/07/2019
4.71
 387,550 4.75 4.76 4.70 0 0 0
03/07/2019
4.75
 397,000 4.70 4.75 4.70 0 0 0
02/07/2019
4.70
 579,560 4.67 4.75 4.68 0 0 0
01/07/2019
4.67
 392,210 4.63 4.79 4.66 0 0 0
28/06/2019
4.63
 529,700 4.69 4.70 4.62 21,400 0 0.2
27/06/2019
4.69
 951,040 4.57 4.85 4.57 8,110 0 0.1
26/06/2019
4.57
 1,351,110 4.45 4.57 4.48 22,000 0 0.2
25/06/2019
4.45
 848,810 4.54 4.54 4.45 500 0 0.0
24/06/2019
4.54
 280,310 4.54 4.57 4.54 4,660 690 0.0
21/06/2019
4.54
 239,040 4.54 4.59 4.54 0 0 0
20/06/2019
4.54
 303,890 4.52 4.57 4.52 10,000 15,810 -0.0
19/06/2019
4.52
 378,130 4.52 4.57 4.50 13,200 0 0.1
18/06/2019
4.52
 759,930 4.59 4.60 4.51 1,110 0 0.0
17/06/2019
4.59
 356,180 4.64 4.67 4.57 3,800 160 0.0
14/06/2019
4.64
 698,490 4.64 4.68 4.64 0 0 0
13/06/2019
4.64
 589,070 4.76 4.77 4.64 0 10,090 -0.1
12/06/2019
4.76
 514,970 4.82 4.83 4.75 0 0 0
11/06/2019
4.82
 531,540 4.81 4.87 4.80 200 0 0.0
10/06/2019
4.81
 945,020 4.94 4.95 4.80 160 0 0.0
07/06/2019
4.94
 261,040 4.88 4.95 4.89 0 0 0
06/06/2019
4.88
 341,130 4.89 4.94 4.88 23,680 0 0.2
05/06/2019
4.89
 356,490 4.89 4.98 4.89 0 0 0
04/06/2019
4.89
 394,320 4.89 4.95 4.89 0 0 0
03/06/2019
4.89
 826,850 5.02 5.02 4.89 0 174,010 -1.4
31/05/2019
5.02
 661,500 5.10 5.11 5.02 2,000 90,930 -0.7
30/05/2019
5.10
 378,740 5.10 5.13 5.10 24,610 9,470 0.1
29/05/2019
5.10
 704,770 5.10 5.15 5.09 25,500 0 0.2
28/05/2019
5.10
 794,670 5.07 5.19 5.09 200 0 0.0
27/05/2019
5.07
 294,830 5.11 5.12 5.07 0 810 -0.0
24/05/2019
5.11
 451,810 5.22 5.22 5.11 23,000 0 0.2
23/05/2019
5.22
 602,170 5.07 5.26 5.06 0 0 0
22/05/2019
5.07
 481,370 5.07 5.11 5.07 10,150 22,000 -0.1
21/05/2019
5.07
 669,530 5.09 5.12 5.06 37,100 0 0.3
20/05/2019
5.09
 727,450 5.11 5.11 5.05 10,020 0 0.1
17/05/2019
5.11
 744,790 5.18 5.18 5.11 3,720 35,060 -0.3
16/05/2019
5.18
 961,830 5.26 5.26 5.17 19,240 22,000 -0.0
15/05/2019
5.26
 848,920 5.24 5.36 5.22 10,000 0 0.1
14/05/2019
5.24
 393,540 5.27 5.27 5.17 17,800 0 0.1
13/05/2019
5.27
 1,416,320 5.09 5.38 5.07 105,210 0 0.9
10/05/2019
5.09
 853,390 4.94 5.12 4.96 117,900 0 0.9
09/05/2019
4.94
 579,860 5.00 5.01 4.94 0 0 0
08/05/2019
5.00
 768,240 5.11 5.11 4.98 44,300 0 0.4
07/05/2019
5.11
 765,200 5.17 5.22 5.07 53,700 0 0.4
06/05/2019
5.17
 1,200,010 5.29 5.29 5.10 108,400 0 0.9
03/05/2019
5.29
 841,140 5.38 5.38 5.29 3,600 0 0.0
02/05/2019
5.38
 1,237,720 5.39 5.48 5.35 76,710 110,400 -0.3
26/04/2019
5.39
 902,850 5.36 5.44 5.36 46,390 0 0.4
25/04/2019
5.36
 627,370 5.47 5.51 5.33 10,000 0 0.1
24/04/2019
5.47
 802,510 5.39 5.47 5.39 92,200 15,200 0.7
23/04/2019
5.39
 621,730 5.31 5.41 5.32 95,210 18,600 0.7
22/04/2019
5.31
 896,730 5.46 5.51 5.31 20,540 13,400 0.1
19/04/2019
5.46
 663,480 5.44 5.54 5.44 75,900 15,000 0.5
18/04/2019
5.44
 1,168,520 5.48 5.60 5.39 22,550 7,700 0.1
17/04/2019
5.48
 1,091,540 5.29 5.53 5.40 184,960 7,720 1.6
16/04/2019
5.29
 1,213,130 5.42 5.42 5.28 23,550 0 0.2
12/04/2019
5.42
 834,770 5.53 5.54 5.36 14,080 0 0.1
11/04/2019
5.53
 1,201,990 5.36 5.63 5.45 17,500 330 0.2
10/04/2019
5.36
 1,581,240 5.11 5.39 5.04 9,500 15,000 -0.0
09/04/2019
5.11
 901,000 5.01 5.13 5.02 6,730 5,000 0.0
08/04/2019
5.01
 637,280 4.99 5.06 4.99 0 5,720 -0.0
05/04/2019
4.99
 539,380 4.98 5.01 4.95 0 0 0
04/04/2019
4.98
 283,740 4.94 5.04 4.95 13,000 1,000 0.1
03/04/2019
4.94
 453,820 4.98 4.99 4.91 0 6,000 -0.0
02/04/2019
4.98
 639,240 5.03 5.13 4.97 10,000 0 0.1
01/04/2019
5.03
 1,085,290 4.82 5.07 4.82 0 0 0
29/03/2019
4.82
 667,100 4.80 4.88 4.82 13,740 0 0.1
28/03/2019
4.80
 497,730 4.80 4.90 4.76 3,000 6,700 -0.0
27/03/2019
4.80
 623,020 4.79 4.92 4.79 3,000 0 0.0
26/03/2019
4.79
 1,578,750 4.92 5.05 4.79 49,000 27,200 0.2
25/03/2019
4.92
 1,174,450 5.20 5.20 4.92 100 0 0.0
22/03/2019
5.20
 1,160,660 5.27 5.44 5.18 5,000 0 0.0
21/03/2019
5.27
 663,800 5.41 5.46 5.27 12,000 26,080 -0.1
20/03/2019
5.41
 652,200 5.39 5.46 5.36 13,650 0 0.1
19/03/2019
5.39
 699,230 5.35 5.57 5.35 13,000 0 0.1
18/03/2019
5.35
 866,510 5.27 5.39 5.31 41,080 0 0.3
15/03/2019
5.27
 1,211,970 5.42 5.45 5.27 2,900 0 0.0
14/03/2019
5.42
 864,770 5.45 5.50 5.41 0 0 0
13/03/2019
5.45
 967,100 5.54 5.62 5.45 19,800 0 0.2
12/03/2019
5.54
 472,580 5.51 5.66 5.51 6,910 3,280 0.0
11/03/2019
5.51
 723,480 5.57 5.61 5.51 0 2,000 -0.0
08/03/2019
5.57
 1,871,090 5.74 5.74 5.57 15,000 16,500 -0.0
07/03/2019
5.74
 1,145,520 5.76 5.84 5.74 640 11,000 -0.1
06/03/2019
5.76
 686,700 5.73 5.81 5.70 0 0 0
05/03/2019
5.73
 1,276,180 5.78 5.87 5.72 18,570 980 0.2
04/03/2019
5.78
 1,213,150 5.54 5.79 5.54 11,000 0 0.1
01/03/2019
5.54
 605,940 5.46 5.58 5.47 11,200 0 0.1
28/02/2019
5.46
 1,092,870 5.58 5.64 5.46 2,000 25,000 -0.2
27/02/2019
5.58
 1,099,950 5.56 5.62 5.56 1,000 0 0.0
26/02/2019
5.56
 1,360,220 5.47 5.56 5.40 12,200 0 0.1
25/02/2019
5.47
 2,101,360 5.39 5.57 5.39 2,070 258,000 -2.2
22/02/2019
5.39
 1,326,800 5.36 5.41 5.20 800 0 0.0
21/02/2019
5.36
 2,194,720 5.57 5.62 5.25 20,000 87,670 -0.6

Chính sách bảo mật | Điều khoản sử dụng |