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)
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
20/02/2019
5.57
 1,621,100 5.64 5.70 5.52 0 0 0
19/02/2019
5.64
 1,246,990 5.74 5.83 5.64 0 0 0
18/02/2019
5.74
 787,110 5.73 5.85 5.74 9,000 0 0.1
15/02/2019
5.73
 1,537,200 5.74 5.88 5.68 9,000 11,360 -0.0
14/02/2019
5.74
 1,752,160 5.86 5.89 5.73 8,000 5,000 0.0
13/02/2019
5.86
 1,720,280 5.89 6.08 5.83 22,800 0 0.2
12/02/2019
5.89
 1,306,550 5.61 5.95 5.64 80 0 0.0
11/02/2019
5.61
 723,630 5.27 5.63 5.36 5,000 3,270 0.0
01/02/2019
5.27
 400,890 5.34 5.39 5.27 0 26,930 -0.2
31/01/2019
5.34
 784,350 5.24 5.39 5.24 0 20,120 -0.2
30/01/2019
5.24
 1,195,170 5.01 5.29 5.15 12,000 0 0.1
29/01/2019
5.01
 455,720 5.04 5.06 5.01 0 0 0
28/01/2019
5.04
 912,860 5.06 5.17 5.04 8,400 0 0.1
25/01/2019
5.06
 1,365,160 4.95 5.11 4.94 0 0 0
24/01/2019
4.95
 716,680 4.94 5.07 4.95 7,000 0 0.1
23/01/2019
4.94
 681,740 4.77 5.04 4.77 150 6,000 -0.0
22/01/2019
4.77
 673,150 4.84 4.87 4.76 0 400 -0.0
21/01/2019
4.84
 443,460 4.89 4.94 4.84 0 0 0
18/01/2019
4.89
 826,820 4.89 4.95 4.87 15,000 0 0.1
17/01/2019
4.89
 481,460 4.97 5.00 4.89 15,000 0 0.1
16/01/2019
4.97
 764,730 4.90 5.11 4.90 18,000 0 0.1
15/01/2019
4.90
 951,710 4.82 5.01 4.77 1,000 45,220 -0.3
14/01/2019
4.82
 914,300 4.82 5.01 4.68 0 0 0
11/01/2019
4.82
 1,232,730 4.96 5.07 4.81 20,500 0 0.2
10/01/2019
4.96
 3,088,540 4.80 5.13 4.79 270,000 0 2.2
09/01/2019
4.80
 1,811,000 4.48 4.80 4.57 45,000 0 0.3
08/01/2019
4.48
 2,365,180 4.20 4.48 4.26 145,000 545,920 -2.7
07/01/2019
4.20
 1,511,150 3.93 4.20 3.91 30 0 0.0
04/01/2019
3.93
 2,671,860 4.22 4.22 3.93 3,000 17,050 -0.1
03/01/2019
4.22
 2,538,170 4.54 4.59 4.22 7,000 78,150 -0.5
02/01/2019
4.54
 1,232,700 4.49 4.69 4.47 5,500 0 0.0
28/12/2018
4.49
 2,811,470 4.82 5.00 4.49 4,000 0 0.0
27/12/2018
4.82
 1,582,110 5.11 5.29 4.82 1,800 0 0.0
26/12/2018
5.11
 1,694,280 5.33 5.36 4.98 74,500 0 0.6
25/12/2018
5.33
 2,901,700 5.73 5.73 5.33 0 0 0
24/12/2018
5.73
 862,690 5.89 5.98 5.73 0 0 0
21/12/2018
5.89
 1,266,640 5.99 5.99 5.86 0 0 0
20/12/2018
5.99
 620,680 5.98 6.04 5.96 80,000 0 0.8
19/12/2018
5.98
 1,114,120 6.20 6.26 5.98 0 0 0
18/12/2018
6.20
 1,544,220 6.36 6.36 6.01 0 0 0
17/12/2018
6.36
 1,051,280 6.48 6.48 6.36 0 3,000 -0.0
14/12/2018
6.48
 1,215,170 6.51 6.58 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |