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

6.42
-0.04
(-0.62%)
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) 		-0.40 -5.83% 7,394,500 169,400 1.1
6.42
6.92
6.42
2 tháng
(2025-11-28) 		-0.74 -10.28% 14,082,800 107,400 0.7
6.42
7.28
6.42
3 tháng
(2025-10-29) 		-0.86 -11.75% 26,839,200 -6,700 -0.2
6.42
7.71
6.42
6 tháng
(2025-07-31) 		-1.01 -13.52% 157,940,000 -463,400 -3.0
6.42
9.10
6.42
12 tháng
(2025-02-03) 		-0.89 -12.11% 301,620,500 -877,928 -9.9
5.45
9.10
6.42
24 tháng
(2024-02-07) 		-2.96 -31.40% 696,594,800 305,172 5.1
5.45
11.04
6.42
36 tháng
(2023-02-13) 		-3.25 -33.46% 1,615,928,400 -1,269,759 -14.4
5.45
12.83
6.42
60 tháng
(2021-02-22) 		1.70 35.62% 3,377,863,900 204,512 -2.0
4.19
24.05
6.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
8.02
 3,084,300 8.30 8.65 8.02 192,000 56,300 1.1
04/09/2025
8.28
 1,617,300 8.20 8.28 8.17 280,800 44,500 2.0
03/09/2025
8.14
 1,240,500 8.15 8.16 8.11 9,000 28,100 -0.2
29/08/2025
8.12
 1,124,500 8.39 8.39 8.12 0 82,600 -0.7
28/08/2025
8.25
 2,017,800 8.04 8.34 8 49,800 266,400 0
27/08/2025
8.04
 1,439,800 8.10 8.18 8.03 28,100 189,200 -1.3
26/08/2025
8.09
 1,426,900 7.91 8.09 7.91 54,300 70,000 -0.1
25/08/2025
7.91
 2,154,400 7.90 8.25 7.81 139,900 348,000 -1.7
22/08/2025
7.90
 2,525,700 8 8.10 7.80 354,000 195,000 1.2
21/08/2025
8.09
 2,752,000 8.39 8.43 8.09 70,500 261,100 -1.6
20/08/2025
8.39
 3,664,600 8.76 8.82 8.20 350,100 305,000 0.4
19/08/2025
8.75
 2,602,400 8.76 8.98 8.67 180,800 65,300 1.0
18/08/2025
8.65
 3,150,200 8.52 8.86 8.52 261,100 549,600 -2.5
15/08/2025
8.87
 5,031,100 8.95 9.28 8.75 321,300 279,100 0.4
14/08/2025
9.10
 4,007,900 9.39 9.39 9.05 64,300 472,300 -3.8
13/08/2025
9.10
 7,095,400 8.54 9.10 8.45 549,400 178,100 3.2
12/08/2025
8.56
 3,608,800 8.49 8.80 8.43 277,900 157,900 1.0
11/08/2025
8.48
 4,169,600 8.79 8.79 8.35 473,800 445,600 0.2
08/08/2025
8.69
 6,366,600 9.03 9.03 8.48 180,400 318,800 -1.3
07/08/2025
8.45
 8,338,500 8.44 8.45 8.27 158,200 340,900 -1.5
06/08/2025
7.90
 3,874,600 7.48 7.90 7.40 442,000 56,100 3.0
05/08/2025
7.39
 3,548,300 7.77 7.78 7.29 208,900 467,100 -2.0
04/08/2025
7.64
 2,860,000 7.31 7.67 7.31 363,100 83,000 2.1
01/08/2025
7.33
 1,344,000 7.38 7.48 7.28 16,500 208,600 -1.4
31/07/2025
7.47
 2,520,200 7.29 7.51 7.28 485,000 71,800 3.1
30/07/2025
7.19
 2,865,700 7.21 7.30 7.04 49,500 207,800 -1.1
29/07/2025
7.19
 3,836,200 7.70 7.80 7.19 127,500 259,000 -1.0
28/07/2025
7.70
 3,415,500 7.60 7.75 7.50 86,600 931,700 -6.4
25/07/2025
7.58
 3,154,800 7.45 7.67 7.39 313,300 99,400 1.6
24/07/2025
7.40
 1,992,600 7.36 7.51 7.35 207,300 81,500 0.9
23/07/2025
7.36
 1,615,600 7.38 7.42 7.32 209,700 127,000 0.6
22/07/2025
7.33
 1,363,300 7.29 7.46 7.27 23,200 282,200 -1.9
21/07/2025
7.26
 1,245,400 7.40 7.45 7.26 58,700 35,500 0.2
18/07/2025
7.36
 1,812,500 7.50 7.50 7.30 12,900 262,400 -1.9
17/07/2025
7.43
 3,274,200 7.40 7.55 7.33 440,000 93,800 2.6
16/07/2025
7.33
 1,309,200 7.30 7.47 7.25 0 20,000 -0.1
15/07/2025
7.30
 2,825,100 7.24 7.49 7.18 358,300 298,000 0.4
14/07/2025
7.19
 1,487,700 7.10 7.20 7.08 156,600 192,700 -0.3
11/07/2025
7.08
 1,944,800 7.15 7.16 7.06 14,200 173,400 0
10/07/2025
7.14
 1,456,300 7.20 7.27 7.12 2,200 91,300 0
09/07/2025
7.16
 2,130,100 7.20 7.22 7.14 323,901 15,202 0
08/07/2025
7.18
 2,135,700 7.14 7.27 7.10 337,200 70,000 1.9
07/07/2025
7.11
 1,718,200 7.22 7.35 7.09 45,700 165,600 -0.9
04/07/2025
7.15
 1,338,400 7.09 7.19 7.02 68,000 53,800 0.1
03/07/2025
7.06
 3,671,400 7.39 7.52 6.90 32,000 35,800 -0.0
02/07/2025
7.39
 3,876,800 7.16 7.60 7.14 227,300 16,300 1.6
01/07/2025
7.16
 2,919,500 7.39 7.39 7.04 68,200 144,000 -0.6
30/06/2025
7.24
 2,817,500 7.07 7.32 7.02 37,300 222,000 -1.3
27/06/2025
6.93
 2,643,500 6.75 7.05 6.66 7,800 89,300 -0.6
26/06/2025
6.68
 1,449,300 6.60 6.80 6.56 130,400 106,200 0.2
25/06/2025
6.60
 1,651,300 6.65 6.69 6.57 220,800 39,200 1.2
24/06/2025
6.58
 1,429,700 6.61 6.78 6.58 40,100 9,500 0.2
23/06/2025
6.60
 1,214,400 6.61 6.65 6.51 56,600 82,800 -0.2
20/06/2025
6.71
 2,903,300 6.28 6.71 6.25 150,000 187,200 -0.2
19/06/2025
6.28
 470,200 6.37 6.37 6.20 3,700 68,600 -0.4
18/06/2025
6.33
 619,800 6.34 6.39 6.27 70,200 35,600 0.2
17/06/2025
6.35
 476,800 6.38 6.42 6.31 61,200 6,300 0.3
16/06/2025
6.34
 797,700 6.21 6.34 6.19 89,700 1,900 0.5
13/06/2025
6.16
 1,305,900 6.30 6.30 6.05 8,800 243,100 -1.5
12/06/2025
6.31
 369,800 6.27 6.37 6.27 64,500 31,800 0.2
11/06/2025
6.26
 349,200 6.37 6.37 6.24 0 101,900 -0.6
10/06/2025
6.28
 651,600 6.28 6.38 6.28 0 119,500 -0.8
09/06/2025
6.30
 1,190,600 6.39 6.43 6.30 300 259,900 -1.7
06/06/2025
6.51
 1,189,900 6.67 6.74 6.48 0 306,800 -2.0
05/06/2025
6.70
 996,000 6.66 6.75 6.60 46,800 150,700 -0.7
04/06/2025
6.60
 999,800 6.55 6.68 6.54 127,800 104,100 0.2
03/06/2025
6.53
 1,091,000 6.51 6.58 6.50 58,100 20,600 0.2
02/06/2025
6.47
 939,100 6.42 6.50 6.40 89,700 64,800 0.2
30/05/2025
6.46
 1,123,800 6.57 6.66 6.44 42,500 60,700 -0.1
29/05/2025
6.57
 724,900 6.72 6.72 6.56 42,200 37,700 0.0
28/05/2025
6.64
 1,510,800 6.70 6.78 6.56 204,200 72,000 0.9
27/05/2025
6.77
 1,985,300 6.89 6.89 6.70 97,400 266,700 -1.2
26/05/2025
6.48
 2,317,600 6.05 6.48 6.02 186,300 70,200 0.7
23/05/2025
6.06
 455,800 6.14 6.14 6.06 100 164,500 -1.0
22/05/2025
6.12
 826,300 6.14 6.14 6.08 116,300 57,500 0
21/05/2025
6.14
 856,800 6.29 6.29 6.08 300 100,100 -0.6
20/05/2025
6.23
 662,200 6.12 6.30 6.11 113,500 32,400 0.5
19/05/2025
6.11
 845,700 6.20 6.21 6.11 0 132,300 0
16/05/2025
6.28
 548,600 6.30 6.35 6.27 77,100 17,500 0
15/05/2025
6.30
 635,700 6.38 6.38 6.21 18,300 33,600 0
14/05/2025
6.31
 701,700 6.32 6.40 6.23 31,300 84,400 0
13/05/2025
6.33
 826,200 6.38 6.38 6.22 29,400 54,000 0
12/05/2025
6.18
 542,700 6.15 6.19 6.14 8,000 0 0
09/05/2025
6.15
 595,900 6.15 6.19 6.11 49,200 13,600 0
08/05/2025
6.14
 792,200 6.14 6.16 6.07 124,900 69,100 0
07/05/2025
6.09
 507,400 6.10 6.15 6.06 45,700 32,000 0
06/05/2025
6.09
 703,100 6.01 6.16 6.01 150,600 0 0
05/05/2025
6.01
 835,300 5.93 6.02 5.85 233,900 0 0
29/04/2025
5.90
 298,900 5.93 5.99 5.86 18,400 34,400 -0.1
28/04/2025
5.90
 402,000 6.09 6.09 5.88 57,100 63,900 -0.0
25/04/2025
5.99
 1,062,000 5.90 6.10 5.90 243,700 41,500 1.2
24/04/2025
5.90
 1,160,900 5.70 5.99 5.70 244,800 6,100 1.4
23/04/2025
5.66
 787,400 5.73 5.73 5.52 237,300 55,100 1.0
22/04/2025
5.45
 1,642,000 5.88 5.88 5.45 24,200 171,900 -0.8
21/04/2025
5.86
 517,200 5.93 6.05 5.82 47,500 80,300 -0.2
18/04/2025
5.90
 937,800 5.86 6.01 5.85 200,400 33,000 1.0
17/04/2025
5.83
 726,400 5.57 5.86 5.57 92,700 43,500 0.3
16/04/2025
5.80
 1,266,100 6 6.10 5.80 99,600 45,900 0.3
15/04/2025
6
 1,000,800 6.17 6.20 5.95 107,600 0 0.7
14/04/2025
6.18
 1,357,200 6.10 6.38 6.02 82,500 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |