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

6.58
0.10
(1.54%)
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
(2025-12-29) 		-0.44 -6.41% 7,895,200 105,500 0.7
6.42
6.92
6.48
2 tháng
(2025-12-01) 		-0.79 -10.96% 14,051,900 32,300 0.2
6.42
7.28
6.48
3 tháng
(2025-10-30) 		-1.03 -13.83% 26,652,200 -128,400 -1.0
6.42
7.71
6.48
6 tháng
(2025-08-01) 		-0.91 -12.41% 155,920,500 -940,500 -6.4
6.42
9.10
6.48
12 tháng
(2025-02-03) 		-0.93 -12.65% 302,121,200 -941,828 -10.3
5.45
9.10
6.48
24 tháng
(2024-02-15) 		-3.33 -34.15% 696,199,200 244,172 4.7
5.45
11.04
6.48
36 tháng
(2023-02-13) 		-3.29 -33.87% 1,616,429,100 -1,333,659 -14.8
5.45
12.83
6.48
60 tháng
(2021-02-23) 		1.58 32.63% 3,376,492,100 121,612 -2.5
4.19
24.05
6.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
7.61
 4,158,100 7.27 7.74 7.08 0 0 0
12/11/2018
7.27
 1,502,130 7.27 7.30 7.08 3,000 0 0.0
09/11/2018
7.27
 2,602,450 7.11 7.52 7.08 0 0 0
08/11/2018: Cổ tức tiền mặt tỉ lệ: 11%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
08/11/2018
7.11
 2,621,770 6.78 7.23 6.89 0 0 0
07/11/2018
6.78
 1,858,620 6.81 6.89 6.73 2,000 344,960 -4.4
06/11/2018
6.81
 1,535,370 6.97 7.04 6.81 0 0 0
05/11/2018
6.97
 1,209,020 6.83 6.99 6.83 3,180 0 0.0
02/11/2018
6.83
 1,804,700 6.62 6.89 6.68 0 0 0
01/11/2018
6.62
 1,143,260 6.57 6.70 6.60 10 0 0.0
31/10/2018
6.57
 2,034,670 6.44 6.73 6.57 76,600 105,710 -0.4
30/10/2018
6.44
 1,086,820 6.62 6.65 6.44 0 0 0
29/10/2018
6.62
 1,348,660 6.57 6.65 6.52 0 0 0
26/10/2018
6.57
 1,646,120 6.83 7.04 6.57 0 2,000 -0.0
25/10/2018
6.83
 2,229,730 6.73 7.02 6.54 30,000 8,000 0.3
24/10/2018
6.73
 2,281,820 6.31 6.73 6.31 178,480 0 2.2
23/10/2018
6.31
 1,412,250 6.47 6.47 6.20 0 1,000 -0.0
22/10/2018
6.47
 785,920 6.44 6.57 6.44 0 0 0
19/10/2018
6.44
 1,592,890 6.49 6.60 6.20 0 0 0
18/10/2018
6.49
 1,875,630 6.73 6.73 6.49 4,000 0 0.1
17/10/2018
6.73
 1,251,010 6.83 6.97 6.73 120 56,560 -0.7
16/10/2018
6.83
 800,230 6.68 6.86 6.68 3,540 0 0.0
15/10/2018
6.68
 1,295,840 6.73 6.81 6.60 0 12,950 -0.2
12/10/2018
6.73
 2,493,480 6.39 6.73 6.20 2,000 500 0.0
11/10/2018
6.39
 4,287,300 6.86 6.86 6.39 0 11,910 -0.1
10/10/2018
6.86
 1,941,880 7.04 7.10 6.86 500 3,000 -0.0
09/10/2018
7.04
 1,321,690 7.04 7.15 7.04 300 2,000 -0.0
08/10/2018
7.04
 1,510,220 7.10 7.12 7.02 0 0 0
05/10/2018
7.10
 2,644,260 7.12 7.18 7.07 0 0 0
04/10/2018
7.12
 2,234,810 6.94 7.18 7.02 3,740 0 0.1
03/10/2018
6.94
 2,088,450 6.83 7.04 6.86 1,000 0 0.0
02/10/2018
6.83
 3,650,170 6.83 7.04 6.81 0 71,070 -0.9
01/10/2018
6.83
 3,492,940 7.02 7.04 6.83 500 0 0.0
28/09/2018
7.02
 4,699,100 7.25 7.31 7.02 43,500 15,480 0.4
27/09/2018
7.25
 6,874,530 7.12 7.31 7.12 140,990 0 1.9
26/09/2018
7.12
 8,182,290 6.97 7.23 6.99 5,470 1,380 0.1
25/09/2018
6.97
 6,514,290 6.91 7.07 6.91 15,880 3,000 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |