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

7.08
-0.10
(-1.39%)
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
(2026-02-23) 		0.02 0.27% 16,024,000 891,400 6.5
6.57
7.39
7.18
2 tháng
(2026-01-16) 		0.53 7.79% 26,637,800 942,400 6.9
6.42
7.39
7.18
3 tháng
(2025-12-17) 		0.39 5.62% 32,619,200 1,034,100 7.5
6.42
7.39
7.18
6 tháng
(2025-09-18) 		-1.11 -13.15% 81,382,600 -237,800 -3.1
6.42
8.50
7.18
12 tháng
(2025-03-24) 		-0.33 -4.31% 300,218,200 124,726 -2.5
5.45
9.10
7.18
24 tháng
(2024-03-27) 		-3.34 -31.28% 597,010,100 453,972 3.2
5.45
10.83
7.18
36 tháng
(2023-04-03) 		-2.34 -24.17% 1,538,796,000 498,892 2.6
5.45
12.83
7.18
60 tháng
(2021-04-12) 		1.30 21.65% 3,322,401,800 791,012 2.3
4.19
24.05
7.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
3.83
 390,290 3.87 3.90 3.83 0 66,730 -0.4
04/09/2019
3.87
 523,440 3.92 3.93 3.86 9,000 18,000 -0.1
03/09/2019
3.92
 308,820 3.94 3.95 3.92 0 0 0
30/08/2019
3.94
 878,200 3.96 3.98 3.94 0 23,590 -0.1
29/08/2019
3.96
 401,510 4.01 4.01 3.95 0 12,300 -0.1
28/08/2019
4.01
 588,060 3.94 4.04 3.94 0 0 0
27/08/2019
3.94
 349,560 3.94 3.97 3.94 46,700 29,740 0.1
26/08/2019
3.94
 546,520 4.00 4.00 3.93 0 21,200 -0.1
23/08/2019
4.00
 433,230 4.07 4.07 4.00 0 34,720 -0.2
22/08/2019
4.07
 688,620 4.07 4.17 4.07 0 0 0
21/08/2019
4.07
 747,270 3.95 4.11 3.95 0 34,470 -0.2
20/08/2019
3.95
 354,220 3.91 3.96 3.93 1,000 10,100 -0.1
19/08/2019
3.91
 271,310 3.92 3.93 3.91 19,900 39,870 -0.1
16/08/2019
3.92
 330,290 3.91 3.94 3.91 10 0 0.0
15/08/2019
3.91
 588,850 3.93 3.93 3.88 2,000 0 0.0
14/08/2019
3.93
 332,630 3.91 3.96 3.91 0 0 0
13/08/2019
3.91
 388,340 3.92 3.93 3.91 0 0 0
12/08/2019
3.92
 297,720 3.90 3.98 3.90 0 72,000 -0.5
09/08/2019
3.90
 460,010 3.91 3.96 3.90 6,000 131,000 -0.8
08/08/2019
3.91
 1,159,340 3.98 3.98 3.87 0 342,000 -2.1
07/08/2019
3.98
 456,800 4.00 4.03 3.98 1,000 25,900 -0.2
06/08/2019
4.00
 469,940 4.07 4.07 3.95 0 0 0
05/08/2019
4.07
 531,050 3.91 4.07 3.86 8,340 0 0.1
02/08/2019
3.91
 803,000 4.02 4.02 3.91 0 0 0
01/08/2019
4.02
 909,850 4.17 4.17 3.97 2,000 99,920 -0.6
31/07/2019
4.17
 1,694,450 4.35 4.35 4.12 59,210 0 0.4
30/07/2019
4.35
 450,790 4.42 4.45 4.35 32,100 30 0.2
29/07/2019
4.42
 454,730 4.47 4.48 4.42 100 0 0.0
26/07/2019
4.47
 236,400 4.49 4.51 4.47 100 0 0.0
25/07/2019
4.49
 320,920 4.52 4.54 4.49 100 0 0.0
24/07/2019
4.52
 362,680 4.52 4.55 4.50 48,000 0 0.3
23/07/2019
4.52
 589,890 4.55 4.60 4.50 20,000 10,000 0.1
22/07/2019
4.55
 198,200 4.58 4.61 4.55 27,700 700 0.2
19/07/2019
4.58
 185,140 4.58 4.62 4.57 0 0 0
18/07/2019
4.58
 675,000 4.54 4.67 4.54 25,000 0 0.2
17/07/2019
4.54
 290,530 4.52 4.57 4.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |