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)
13/12/2018
6.51
 1,168,810 6.48 6.61 6.48 0 0 0
12/12/2018
6.48
 496,410 6.42 6.51 6.42 0 0 0
11/12/2018
6.42
 596,510 6.45 6.55 6.42 0 0 0
10/12/2018
6.45
 561,360 6.55 6.55 6.45 0 0 0
07/12/2018
6.55
 1,000,730 6.39 6.64 6.42 10 0 0.0
06/12/2018
6.39
 1,046,330 6.42 6.55 6.39 10 0 0.0
05/12/2018
6.42
 1,748,610 6.55 6.55 6.36 100 0 0.0
04/12/2018
6.55
 1,701,260 6.64 6.67 6.51 6,800 70 0.1
03/12/2018
6.64
 1,451,610 6.61 6.77 6.61 500 1,730 -0.0
30/11/2018
6.61
 1,270,540 6.83 6.83 6.61 0 2,650 -0.0
29/11/2018
6.83
 831,840 6.86 6.98 6.77 500 0 0.0
28/11/2018
6.86
 1,157,860 6.83 6.95 6.83 121,360 0 1.3
27/11/2018
6.83
 1,457,370 6.98 7.11 6.80 900 0 0.0
26/11/2018
6.98
 698,980 7.14 7.17 6.98 0 0 0
23/11/2018
7.14
 1,671,610 7.11 7.30 7.11 0 0 0
22/11/2018
7.11
 1,305,530 6.89 7.17 6.95 0 0 0
21/11/2018
6.89
 1,641,730 6.95 6.98 6.80 80 0 0.0
20/11/2018
6.95
 1,831,630 7.08 7.14 6.95 0 0 0
19/11/2018
7.08
 1,589,700 7.08 7.23 7.02 4,370 0 0.0
16/11/2018
7.08
 2,241,160 7.30 7.42 7.08 0 0 0
15/11/2018
7.30
 1,691,850 7.49 7.52 7.30 0 2,250 -0.0
14/11/2018
7.49
 2,959,630 7.61 7.86 7.49 110,000 0 1.3
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

Chính sách bảo mật | Điều khoản sử dụng |