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

5.68
0.03
(0.53%)
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
(2026-05-13) 		-0.35 -5.83% 7,661,700 -800 0
5.61
6.09
5.68
2 tháng
(2026-04-13) 		-1.03 -15.42% 16,875,800 -585,400 0
5.61
6.77
5.68
3 tháng
(2026-03-16) 		-1.68 -22.92% 29,631,100 -565,300 -0.7
5.61
7.33
5.68
6 tháng
(2025-12-15) 		-1.25 -18.12% 61,953,200 129,500 4.3
5.61
7.39
5.68
12 tháng
(2025-06-17) 		-0.70 -11.02% 276,877,400 -1,020,401 -4.3
5.61
9.10
5.68
24 tháng
(2024-06-24) 		-3.93 -41.04% 485,658,600 -390,528 0.5
5.45
10.25
5.68
36 tháng
(2023-06-28) 		-5.72 -50.33% 1,316,062,000 69,972 4.7
5.45
12.83
5.68
60 tháng
(2021-07-08) 		0.94 19.98% 3,231,428,800 -55,588 -0.5
4.19
24.05
5.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |