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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |