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)
24/09/2018
6.91
 5,147,140 6.73 6.91 6.68 0 0 0
21/09/2018
6.73
 5,484,840 6.73 6.89 6.70 2,100 13,220 -0.1
20/09/2018
6.73
 2,579,570 6.73 6.73 6.62 0 0 0
19/09/2018
6.73
 2,136,420 6.78 6.81 6.70 0 11,300 -0.1
18/09/2018
6.78
 2,696,930 6.78 6.81 6.70 2,000 0 0.0
17/09/2018
6.78
 6,443,050 6.52 6.83 6.68 6,070 0 0.1
14/09/2018
6.52
 2,446,310 6.52 6.60 6.47 0 500 -0.0
13/09/2018
6.52
 2,359,210 6.57 6.57 6.41 0 0 0
12/09/2018
6.57
 3,430,000 6.68 6.73 6.57 154,280 0 2.0
11/09/2018
6.68
 3,066,290 6.60 6.70 6.60 0 0 0
10/09/2018
6.60
 4,519,360 6.47 6.70 6.52 0 0 0
07/09/2018
6.47
 3,584,800 6.36 6.54 6.36 0 0 0
06/09/2018
6.36
 1,740,600 6.31 6.36 6.26 0 460 -0.0
05/09/2018
6.31
 1,761,940 6.36 6.36 6.18 0 11,500 -0.1
04/09/2018
6.36
 2,084,650 6.39 6.44 6.31 21,000 0 0.3
31/08/2018
6.39
 2,281,580 6.44 6.54 6.39 0 0 0
30/08/2018
6.44
 3,468,780 6.18 6.47 6.12 223,350 0 2.6
29/08/2018
6.18
 1,466,000 6.20 6.20 6.12 0 0 0
28/08/2018
6.20
 1,770,480 6.15 6.26 6.10 0 0 0
27/08/2018
6.15
 1,526,180 6.15 6.18 6.10 0 0 0
24/08/2018
6.15
 1,438,820 6.18 6.18 6.05 0 0 0
23/08/2018
6.18
 1,535,910 6.12 6.20 6.10 200,000 0 2.3
22/08/2018
6.12
 1,729,770 6.05 6.18 6.05 30,000 0 0.4
21/08/2018
6.05
 1,506,880 6.12 6.12 6.02 0 0 0
20/08/2018
6.12
 1,671,320 6.12 6.18 6.07 32,520 0 0.4
17/08/2018
6.12
 2,737,730 5.94 6.18 5.94 0 1,000 -0.0
16/08/2018
5.94
 1,631,590 5.94 5.99 5.81 0 0 0
15/08/2018
5.94
 1,700,720 6.05 6.12 5.94 0 0 0
14/08/2018
6.05
 2,010,980 5.94 6.07 5.94 0 100 -0.0
13/08/2018
5.94
 1,948,550 6.10 6.10 5.91 0 200 -0.0
10/08/2018
6.10
 1,560,940 6.12 6.12 5.91 0 0 0
09/08/2018
6.12
 1,889,050 6.31 6.36 6.10 0 0 0
08/08/2018
6.31
 2,407,370 5.91 6.31 5.97 30,000 0 0.3
07/08/2018
5.91
 4,076,080 6.10 6.10 5.83 0 37,600 -0.4
06/08/2018
6.10
 3,033,630 6.47 6.54 6.10 1,700 0 0.0
03/08/2018
6.47
 4,783,130 6.73 6.75 6.47 800 0 0.0
02/08/2018
6.73
 4,256,890 6.73 6.94 6.65 0 14,400 -0.2
01/08/2018
6.73
 3,000,220 6.73 6.83 6.62 1,000 0 0.0
31/07/2018
6.73
 8,206,520 6.47 6.91 6.57 0 33,300 -0.4
30/07/2018
6.47
 3,750,670 6.26 6.49 6.23 0 0 0
27/07/2018
6.26
 3,249,150 6.31 6.33 6.20 79,190 0 0.9
26/07/2018
6.31
 2,695,100 6.52 6.52 6.31 0 0 0
25/07/2018
6.52
 3,167,130 6.44 6.57 6.44 0 0 0
24/07/2018
6.44
 3,953,290 6.05 6.44 5.99 361,190 0 4.2
23/07/2018
6.05
 1,972,790 6.39 6.44 6.05 5,100 0 0.1
20/07/2018
6.39
 2,481,060 6.57 6.57 6.36 0 0 0
19/07/2018
6.57
 3,015,060 6.47 6.60 6.41 0 0 0
18/07/2018
6.47
 3,048,000 6.15 6.47 6.15 0 0 0
17/07/2018
6.15
 2,409,550 5.78 6.15 5.68 0 0 0
16/07/2018
5.78
 1,127,180 5.78 5.83 5.73 0 6,000 -0.1
13/07/2018
5.78
 1,496,860 5.65 5.78 5.65 0 0 0
12/07/2018
5.65
 1,387,190 5.78 5.86 5.65 196,100 0 2.1
11/07/2018
5.78
 2,070,960 6.15 6.15 5.73 292,020 0 3.3
10/07/2018
6.15
 1,250,730 6.28 6.31 6.15 0 0 0
09/07/2018
6.28
 1,352,500 6.23 6.36 6.23 10,200 0 0.1
06/07/2018
6.23
 1,461,380 6.10 6.28 5.99 0 10,000 -0.1
05/07/2018
6.10
 2,056,780 6.23 6.28 5.91 10 0 0.0
04/07/2018
6.23
 2,302,320 6.20 6.39 6.18 0 0 0
03/07/2018
6.20
 2,137,600 6.47 6.52 6.18 10,000 244,770 -2.9
02/07/2018
6.47
 2,063,540 6.68 6.68 6.36 0 0 0
29/06/2018
6.68
 2,044,520 6.68 6.75 6.60 0 0 0
28/06/2018
6.68
 1,957,560 6.83 6.83 6.65 0 0 0
27/06/2018
6.83
 2,069,080 6.83 6.94 6.78 0 0 0
26/06/2018
6.83
 3,457,360 6.57 6.86 6.52 0 32,580 -0.4
25/06/2018
6.57
 2,066,730 6.65 6.78 6.57 18,240 0 0.2
22/06/2018
6.65
 2,349,530 6.68 6.78 6.60 0 0 0
21/06/2018
6.68
 2,384,630 6.81 6.81 6.57 113,440 0 1.4
20/06/2018
6.81
 2,086,400 6.83 6.89 6.75 0 27,600 -0.4
19/06/2018
6.83
 3,524,300 6.99 6.99 6.57 10 3,000 -0.0
18/06/2018
6.99
 4,969,800 6.99 7.15 6.91 500,200 0 6.7
15/06/2018
6.99
 2,626,830 6.94 7.07 6.89 21,000 10,000 0.1
14/06/2018
6.94
 4,003,340 6.86 7.10 6.83 4,000 30,000 -0.3
13/06/2018
6.86
 2,375,430 6.78 6.89 6.68 0 0 0
12/06/2018
6.78
 2,882,410 6.83 6.86 6.65 0 0 0
11/06/2018
6.83
 3,353,560 6.94 6.99 6.78 40,000 0 0.5
08/06/2018
6.94
 3,481,900 6.89 6.97 6.62 2,000 0 0.0
07/06/2018
6.89
 2,879,760 6.94 7.02 6.73 0 51,400 -0.7
06/06/2018
6.94
 3,232,510 6.91 7.02 6.89 0 0 0
05/06/2018
6.91
 6,004,440 6.47 6.91 6.47 1,100 0 0.0
04/06/2018
6.47
 2,628,190 6.39 6.52 6.28 0 0 0
01/06/2018
6.39
 2,456,160 6.39 6.52 6.33 0 0 0
31/05/2018
6.39
 2,597,820 6.26 6.52 6.26 0 0 0
30/05/2018
6.26
 2,280,310 6.47 6.47 6.23 0 0 0
29/05/2018
6.47
 3,434,790 6.28 6.57 6.02 0 0 0
28/05/2018
6.28
 2,111,160 6.73 6.73 6.28 0 44,800 -0.5
25/05/2018
6.73
 2,249,450 6.94 7.04 6.73 200 0 0.0
24/05/2018
6.94
 1,567,170 6.99 7.07 6.91 0 800 -0.0
23/05/2018
6.99
 1,597,090 7.04 7.10 6.94 0 0 0
22/05/2018
7.04
 1,861,700 7.12 7.12 6.81 5,000 0 0.1
21/05/2018
7.12
 3,516,100 7.10 7.25 7.07 54,600 0 0.7
18/05/2018
7.10
 3,164,560 6.97 7.15 6.91 0 20,000 -0.3
17/05/2018
6.97
 1,665,310 6.97 7.07 6.91 0 0 0
16/05/2018
6.97
 3,185,320 7.07 7.07 6.83 38,200 0 0.5
15/05/2018
7.07
 2,392,840 7.07 7.25 7.04 10,030 0 0.1
14/05/2018
7.07
 2,776,330 7.23 7.36 7.07 0 0 0
11/05/2018
7.23
 2,475,270 7.07 7.25 6.99 0 0 0
10/05/2018
7.07
 3,159,030 7.31 7.44 7.07 15,000 5,000 0.1
09/05/2018
7.31
 4,339,240 7.28 7.57 7.10 0 0 0
08/05/2018
7.28
 3,124,840 7.65 7.67 7.28 0 0 0
07/05/2018
7.65
 2,929,630 7.62 7.73 7.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |