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)
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
25/06/2018
6.57
 2,066,730 6.65 6.78 6.57 18,240 0 0.2
22/06/2018
6.65
 2,349,530 6.68 6.78 6.60 0 0 0
21/06/2018
6.68
 2,384,630 6.81 6.81 6.57 113,440 0 1.4
20/06/2018
6.81
 2,086,400 6.83 6.89 6.75 0 27,600 -0.4
19/06/2018
6.83
 3,524,300 6.99 6.99 6.57 10 3,000 -0.0
18/06/2018
6.99
 4,969,800 6.99 7.15 6.91 500,200 0 6.7
15/06/2018
6.99
 2,626,830 6.94 7.07 6.89 21,000 10,000 0.1
14/06/2018
6.94
 4,003,340 6.86 7.10 6.83 4,000 30,000 -0.3
13/06/2018
6.86
 2,375,430 6.78 6.89 6.68 0 0 0
12/06/2018
6.78
 2,882,410 6.83 6.86 6.65 0 0 0
11/06/2018
6.83
 3,353,560 6.94 6.99 6.78 40,000 0 0.5
08/06/2018
6.94
 3,481,900 6.89 6.97 6.62 2,000 0 0.0
07/06/2018
6.89
 2,879,760 6.94 7.02 6.73 0 51,400 -0.7
06/06/2018
6.94
 3,232,510 6.91 7.02 6.89 0 0 0
05/06/2018
6.91
 6,004,440 6.47 6.91 6.47 1,100 0 0.0
04/06/2018
6.47
 2,628,190 6.39 6.52 6.28 0 0 0
01/06/2018
6.39
 2,456,160 6.39 6.52 6.33 0 0 0
31/05/2018
6.39
 2,597,820 6.26 6.52 6.26 0 0 0
30/05/2018
6.26
 2,280,310 6.47 6.47 6.23 0 0 0
29/05/2018
6.47
 3,434,790 6.28 6.57 6.02 0 0 0
28/05/2018
6.28
 2,111,160 6.73 6.73 6.28 0 44,800 -0.5
25/05/2018
6.73
 2,249,450 6.94 7.04 6.73 200 0 0.0
24/05/2018
6.94
 1,567,170 6.99 7.07 6.91 0 800 -0.0
23/05/2018
6.99
 1,597,090 7.04 7.10 6.94 0 0 0
22/05/2018
7.04
 1,861,700 7.12 7.12 6.81 5,000 0 0.1
21/05/2018
7.12
 3,516,100 7.10 7.25 7.07 54,600 0 0.7
18/05/2018
7.10
 3,164,560 6.97 7.15 6.91 0 20,000 -0.3
17/05/2018
6.97
 1,665,310 6.97 7.07 6.91 0 0 0
16/05/2018
6.97
 3,185,320 7.07 7.07 6.83 38,200 0 0.5
15/05/2018
7.07
 2,392,840 7.07 7.25 7.04 10,030 0 0.1
14/05/2018
7.07
 2,776,330 7.23 7.36 7.07 0 0 0
11/05/2018
7.23
 2,475,270 7.07 7.25 6.99 0 0 0
10/05/2018
7.07
 3,159,030 7.31 7.44 7.07 15,000 5,000 0.1
09/05/2018
7.31
 4,339,240 7.28 7.57 7.10 0 0 0
08/05/2018
7.28
 3,124,840 7.65 7.67 7.28 0 0 0
07/05/2018
7.65
 2,929,630 7.62 7.73 7.57 0 0 0
04/05/2018
7.62
 3,292,400 7.39 7.73 7.44 2,000 0 0.0
03/05/2018
7.39
 4,404,150 6.91 7.39 7.15 0 0 0
02/05/2018
6.91
 3,397,970 7.39 7.52 6.89 0 15,000 -0.2
27/04/2018
7.39
 3,306,530 7.31 7.44 7.18 101,290 0 1.4
26/04/2018
7.31
 5,149,450 7.52 7.54 7.07 2,000 0 0.0
24/04/2018
7.52
 3,948,130 7.46 7.62 7.23 15,900 140 0.2
23/04/2018
7.46
 4,263,330 8.02 8.15 7.46 120,000 9,860 1.6
20/04/2018
8.02
 5,917,930 7.67 8.04 7.60 106,900 30,050 1.1
19/04/2018
7.67
 2,852,920 7.83 7.88 7.62 165,150 41,000 1.8
18/04/2018
7.83
 8,194,380 7.46 7.94 7.54 10,000 19,000 -0.1
17/04/2018
7.46
 2,472,860 7.46 7.60 7.39 10,000 0 0.1
16/04/2018
7.46
 2,379,510 7.46 7.49 7.31 30,000 0 0.4
13/04/2018
7.46
 3,587,000 7.41 7.60 7.39 1,000 0 0.0
12/04/2018
7.41
 3,110,220 7.36 7.46 7.15 0 50,000 -0.7
11/04/2018
7.36
 3,560,290 7.44 7.52 7.20 20,500 0 0.3
10/04/2018
7.44
 5,401,690 7.52 7.67 7.41 610 3,000 -0.0
09/04/2018
7.52
 4,286,890 7.23 7.52 7.20 86,150 0 1.2
06/04/2018
7.23
 2,189,890 7.25 7.33 7.23 900 210 0.0
05/04/2018
7.25
 3,769,670 7.10 7.36 6.94 0 15,000 -0.2
04/04/2018
7.10
 3,072,790 7.28 7.41 7.10 5,000 12,200 -0.1
03/04/2018
7.28
 2,685,550 7.44 7.44 7.28 60,000 14,980 0.6
02/04/2018
7.44
 4,146,100 7.36 7.62 7.39 22,680 0 0.3
30/03/2018
7.36
 3,013,450 7.25 7.39 7.25 13,580 0 0.2
29/03/2018
7.25
 11,516,960 7.25 7.41 7.23 0 0 0
28/03/2018
7.25
 7,115,040 7.25 7.28 7.02 0 0 0
27/03/2018
7.25
 6,424,340 7.18 7.49 7.18 2,310 0 0.0
26/03/2018
7.18
 6,415,340 6.73 7.18 6.78 18,950 0 0.3
23/03/2018
6.73
 4,487,140 7.20 7.20 6.70 5,000 2,100 0.0
22/03/2018
7.20
 6,561,500 7.62 7.70 7.20 0 0 0
21/03/2018
7.62
 5,259,660 7.88 7.91 7.62 710 0 0.0
20/03/2018
7.88
 4,132,710 7.88 8.02 7.62 0 0 0
19/03/2018
7.88
 12,995,120 8.31 8.31 7.73 7,710 0 0.1
16/03/2018
8.31
 6,252,020 8.15 8.49 8.12 200 0 0.0
15/03/2018
8.15
 5,882,910 8.10 8.25 7.94 0 0 0
14/03/2018
8.10
 6,983,920 8.49 8.49 8.10 210 16,400 -0.3
13/03/2018
8.49
 11,084,110 7.94 8.49 7.96 0 0 0
12/03/2018
7.94
 8,726,570 7.67 7.94 7.70 2,000 0 0.0
09/03/2018
7.67
 10,807,060 7.33 7.67 7.36 9,000 25,000 -0.2
08/03/2018
7.33
 6,206,160 7.23 7.44 7.15 0 3,900 -0.1
07/03/2018
7.23
 3,016,860 7.25 7.25 7.04 0 0 0
06/03/2018
7.25
 4,378,830 7.25 7.36 7.20 16,400 0 0.2
05/03/2018
7.25
 7,980,670 6.91 7.39 6.97 3,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |