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

11.90
0.10
(0.85%)
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
(2024-04-19) 		1.15 10.80% 25,279,700 174,699 1.6
10.65
11.80
11.80
2 tháng
(2024-03-19) 		-0.45 -3.67% 96,864,800 282,199 3.9
10.65
13
11.80
3 tháng
(2024-02-19) 		0.05 0.43% 194,980,900 -117,001 -1.3
10.65
13.25
11.80
6 tháng
(2023-11-20) 		0.65 5.83% 312,132,500 62,299 0.5
10.65
13.25
11.80
12 tháng
(2023-05-24) 		0.30 2.61% 900,948,100 387,199 3.6
9.44
15.40
11.80
24 tháng
(2022-05-30) 		-10.46 -46.99% 1,820,672,500 462,739 5.1
7.60
25.09
11.80
36 tháng
(2021-06-03) 		5.73 94.43% 2,739,025,600 151,439 -2.9
5.03
28.86
11.80
60 tháng
(2019-06-14) 		6.23 111.85% 3,485,360,990 -3,119,111 -18.9
2.65
28.86
11.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
11.80
0.10
 1,857,900 11.70 11.95 11.60 63,700 0 0.8
#102 14/12/2023
11.70
-0.15
 2,144,500 11.85 12 11.65 0 0 0
#103 13/12/2023
11.85
-0.45
 5,937,100 12.30 12.35 11.80 0 200 -0.0
#104 12/12/2023
12.30
0
 3,364,500 12.30 12.60 12.25 1,900 31,400 -0.4
#105 11/12/2023
12.30
0.25
 4,259,300 12.05 12.45 12.10 1,600 63,100 -0.8
#106 08/12/2023
12.05
-0.20
 2,799,200 12.25 12.40 11.90 0 54,700 -0.7
#107 07/12/2023
12.25
0.10
 6,132,100 12.15 12.30 11.75 100 145,000 -1.8
#108 06/12/2023
12.15
0.75
 7,098,900 11.40 12.15 11.40 500 26,300 -0.3
#109 05/12/2023
11.40
-0.10
 2,576,200 11.50 11.60 11.30 1,000 3,800 -0.0
#110 04/12/2023
11.50
0.50
 3,903,400 11 11.55 11.10 111,300 12,400 1.1
#111 01/12/2023
11
-0.10
 1,373,700 11.10 11.20 10.95 400 12,500 -0.1
#112 30/11/2023
11.10
-0.10
 1,980,800 11.20 11.30 11.05 200 0 0.0
#113 29/11/2023
11.20
0.15
 1,254,400 11.05 11.20 11 2,000 16,800 -0.2
#114 28/11/2023
11.05
0
 2,768,200 11.05 11.15 10.75 25,300 8,700 0.2
#115 27/11/2023
11.05
-0.25
 1,366,500 11.30 11.40 11 200 2,200 -0.0
#116 24/11/2023
11.30
0
 2,819,800 11.30 11.35 10.90 0 26,900 -0.3
#117 23/11/2023
11.30
-0.05
 4,817,000 11.35 11.80 11.30 33,300 87,800 -0.6
#118 22/11/2023
11.35
0.15
 2,152,900 11.20 11.40 11.15 5,800 0 0.1
#119 21/11/2023
11.20
0.05
 1,331,700 11.15 11.45 11.15 0 0 0
#120 20/11/2023
11.15
0.10
 2,208,000 11.05 11.25 10.75 117,900 0 1.3
#121 17/11/2023
11.05
-0.40
 3,927,200 11.45 11.60 10.95 0 0 0
#122 16/11/2023
11.45
0.10
 2,518,300 11.35 11.60 11.30 0 0 0
#123 15/11/2023
11.35
0.05
 3,443,000 11.30 11.70 11.35 0 123,300 -1.4
#124 14/11/2023
11.30
0.30
 1,916,800 11 11.30 11 3,900 91,900 -1.0
#125 13/11/2023
11
0
 2,208,400 11 11.25 10.90 38,400 14,200 0.3
#126 10/11/2023
11
-0.10
 3,677,800 11.10 11.30 10.90 28,000 19,700 0.1
#127 09/11/2023
11.10
0
 3,795,100 11.10 11.45 11 72,100 128,500 -0.6
#128 08/11/2023
11.10
0.70
 3,679,600 10.40 11.10 10.40 83,600 91,300 -0.1
#129 07/11/2023
10.40
0.10
 2,006,300 10.30 10.55 10.10 157,800 80,600 0.8
#130 06/11/2023
10.30
-0.05
 1,825,300 10.35 10.50 10.15 110,400 194,300 -0.9
#131 03/11/2023
10.35
-0.05
 2,351,700 10.40 10.60 10.15 82,500 199,500 -1.2
#132 02/11/2023
10.40
0.65
 3,277,300 9.75 10.40 9.80 27,500 1,200 0.3
#133 01/11/2023
9.75
0.31
 2,823,200 9.44 9.75 9.05 276,000 3,000 2.5
#134 31/10/2023
9.44
-0.71
 4,091,100 10.15 10.20 9.44 278,300 1,000 2.7
#135 30/10/2023
10.15
-0.75
 2,977,900 10.90 10.95 10.15 29,600 0 0.3
#136 27/10/2023
10.90
-0.20
 4,014,800 11.10 11.25 10.35 18,200 700 0.2
#137 26/10/2023
11.10
-0.80
 4,991,000 11.90 11.90 11.10 20,500 13,700 0.1
#138 25/10/2023
11.90
-0.20
 1,705,100 12.10 12.40 11.90 0 52,900 -0.6
#139 24/10/2023
12.10
0.10
 1,625,700 12 12.15 11.80 900 0 0.0
#140 23/10/2023
12
-0.20
 1,809,200 12.20 12.30 11.80 0 27,000 -0.3
#141 20/10/2023
12.20
0.50
 3,107,000 11.70 12.30 11.50 2,900 0 0.0
#142 19/10/2023
11.70
-0.40
 3,688,600 12.10 12.25 11.70 66,000 1,700 0.8
#143 18/10/2023
12.10
-0.90
 6,349,300 13 13.30 12.10 41,500 59,800 -0.3
#144 17/10/2023
13
-0.95
 6,603,500 13.95 14.05 13 29,300 2,800 0.4
#145 16/10/2023
13.95
-0.45
 3,375,700 14.40 14.60 13.95 2,000 70,800 -1.0
#146 13/10/2023
14.40
0.25
 4,540,100 14.15 14.50 13.90 61,500 0 0.9
#147 12/10/2023
14.15
-0.20
 3,349,900 14.35 14.60 14 0 0 0
#148 11/10/2023
14.35
0.25
 2,769,900 14.10 14.35 13.90 26,900 0 0.4
#149 10/10/2023
14.10
0.20
 6,289,500 13.90 14.75 13.85 86,700 3,200 1.2
#150 09/10/2023
13.90
0.45
 2,852,500 13.45 13.95 13.50 300 3,600 -0.0
#151 06/10/2023
13.45
-0.05
 4,435,200 13.50 13.65 13 15,500 2,600 0.2
#152 05/10/2023
13.50
-0.35
 3,845,600 13.85 14.25 13.40 500 259,600 -3.6
#153 04/10/2023
13.85
0.20
 3,408,500 13.65 14.10 13.20 3,200 0 0.0
#154 03/10/2023
13.65
-0.45
 7,242,300 14.10 14.40 13.45 300 0 0.0
#155 02/10/2023
14.10
0.65
 6,628,000 13.45 14.35 13.60 308,200 40,800 3.8
#156 29/09/2023
13.45
0.05
 3,584,000 13.40 13.85 13.40 9,000 0 0.1
#157 28/09/2023
13.40
-0.10
 3,472,300 13.50 13.80 13.25 200 189,100 -2.6
#158 27/09/2023
13.50
0.15
 5,353,100 13.35 13.50 12.65 21,300 124,100 -1.3
#159 26/09/2023
13.35
-1
 11,193,300 14.35 14.35 13.35 4,300 179,400 -2.4
#160 25/09/2023
14.35
-1.05
 7,623,200 15.40 15.70 14.35 1,400 135,600 -2.1
#161 22/09/2023
15.40
0
 12,587,700 15.40 16.20 14.90 213,600 46,300 2.6
#162 21/09/2023
15.40
0.50
 9,781,900 14.90 15.90 14.90 94,400 200 1.5
#163 20/09/2023
14.90
0.80
 10,431,900 14.10 15.05 14.25 198,800 18,500 2.7
#164 19/09/2023
14.10
-0.10
 2,488,100 14.20 14.35 13.85 1,000 126,300 -1.8
#165 18/09/2023
14.20
0.30
 3,704,300 13.90 14.30 13.80 0 0 0
#166 15/09/2023
13.90
-0.15
 2,855,000 14.05 14.30 13.75 24,300 44,600 -0.3
#167 14/09/2023
14.05
-0.35
 4,032,200 14.40 14.55 14 10,800 30,500 -0.3
#168 13/09/2023
14.40
-0.10
 5,451,300 14.50 14.90 14.20 0 86,100 -1.3
#169 12/09/2023
14.50
0.30
 3,006,600 14.20 14.50 14.15 206,500 11,000 2.8
#170 11/09/2023
14.20
-0.25
 7,356,500 14.45 15.10 14.20 0 57,200 -0.9
#171 08/09/2023
14.45
0.15
 3,608,700 14.30 14.50 14.15 57,300 800 0.8
#172 07/09/2023
14.30
0.20
 6,401,300 14.10 14.70 14.20 2,900 107,100 -1.5
#173 06/09/2023
14.10
0.20
 4,601,000 13.90 14.10 13.75 0 1,000 -0.0
#174 05/09/2023
13.90
0
 3,398,300 13.90 14.20 13.90 30,500 7,500 0.3
#175 31/08/2023
13.90
0.10
 3,675,800 13.80 13.90 13.65 28,400 3,100 0.3
#176 30/08/2023
13.80
0.55
 5,273,500 13.25 13.95 13.25 62,600 14,000 0.7
#177 29/08/2023
13.25
-0.20
 3,248,700 13.45 13.65 13.10 20,400 22,400 -0.0
#178 28/08/2023
13.45
0.05
 3,446,000 13.40 13.75 13.30 15,200 27,600 -0.2
#179 25/08/2023
13.40
0.85
 3,694,300 12.55 13.40 12.65 0 31,800 -0.4
#180 24/08/2023
12.55
0.25
 2,564,300 12.30 12.55 12.25 51,500 3,600 0.6
#181 23/08/2023
12.30
-0.15
 1,320,100 12.45 12.65 12.30 46,000 0 0.6
#182 22/08/2023
12.45
0.15
 3,165,200 12.30 12.50 11.70 35,100 10,000 0.3
#183 21/08/2023
12.30
-0.65
 4,155,800 12.95 12.95 12.05 15,700 3,100 0.2
#184 18/08/2023
12.95
-0.95
 9,122,700 13.90 13.90 12.95 126,000 28,900 1.3
#185 17/08/2023
13.90
-0.15
 4,029,400 14.05 14.20 13.90 0 57,300 -0.8
#186 16/08/2023
14.05
-0.25
 2,868,300 14.30 14.40 14.05 0 41,900 -0.6
#187 15/08/2023
14.30
0.10
 3,095,200 14.20 14.50 14.15 0 7,500 -0.1
#188 14/08/2023
14.20
0.20
 3,164,600 14 14.35 14 25,000 33,700 -0.1
#189 11/08/2023
14
-0.25
 5,433,400 14.25 14.30 13.80 6,800 300 0.1
#190 10/08/2023
14.25
-0.35
 4,841,400 14.60 14.80 14.25 28,000 117,100 -1.3
#191 09/08/2023
14.60
-0.20
 3,501,900 14.80 14.90 14.55 134,200 12,100 1.8
#192 08/08/2023
14.80
0.10
 5,905,800 14.70 15.30 14.70 600 23,500 -0.3
#193 07/08/2023
14.70
0.60
 8,282,500 14.10 14.70 14.15 0 48,400 -0.7
#194 04/08/2023
14.10
0.10
 3,885,800 14 14.15 13.95 0 105,000 -1.5
#195 03/08/2023
14
0.05
 4,229,900 13.95 14.25 13.90 121,400 103,700 0.3
#196 02/08/2023
13.95
0.05
 3,585,600 13.90 14.05 13.80 60,700 65,000 -0.1
#197 01/08/2023
13.90
-0.20
 4,760,700 14.10 14.20 13.90 4,700 23,600 -0.3
#198 31/07/2023
14.10
-0.15
 3,533,800 14.25 14.40 14.10 500 12,000 -0.2
#199 28/07/2023
14.25
0.15
 4,417,600 14.10 14.50 14.10 19,400 31,100 -0.2
#200 27/07/2023
14.10
0
 4,979,200 14.10 14.25 13.90 93,500 98,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc