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

7.26
-0.02
(-0.27%)
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
(2025-11-05) 		0.07 0.97% 11,419,300 -48,900 -0.4
7.09
7.71
7.26
2 tháng
(2025-10-06) 		-0.86 -10.57% 28,514,800 -47,800 -0.4
7.02
8.16
7.26
3 tháng
(2025-09-08) 		-0.84 -10.34% 64,258,600 -502,100 -4.0
7.02
8.73
7.26
6 tháng
(2025-06-09) 		0.98 15.56% 217,553,600 -1,688,801 -12.0
6.16
9.10
7.26
12 tháng
(2024-12-10) 		-1.17 -13.85% 305,570,800 -1,089,528 -11.6
5.45
9.10
7.26
24 tháng
(2023-12-18) 		-2.39 -24.69% 733,642,900 -127,728 0.4
5.45
11.04
7.26
36 tháng
(2022-12-21) 		-1.55 -17.58% 1,762,528,300 -575,568 -6.5
5.45
12.83
7.26
60 tháng
(2020-12-31) 		1.60 28.06% 3,447,267,980 291,202 -1.0
4.03
24.05
7.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
5.89
 4,717,910 5.58 5.97 5.56 0 0 0
29/11/2017
5.58
 4,230,000 5.99 6.04 5.58 1,500 1,910 -0.0
28/11/2017
5.99
 1,857,750 6.13 6.18 5.89 0 1,500 -0.0
27/11/2017
6.13
 2,246,200 6.16 6.35 6.09 0 204,590 -2.6
24/11/2017
6.16
 1,764,670 6.16 6.23 6.06 2,110 0 0.0
23/11/2017
6.16
 1,412,790 5.99 6.18 6.04 3,000 0 0.0
22/11/2017
5.99
 2,457,420 5.70 6.04 5.73 62,650 20,030 0.5
21/11/2017
5.70
 2,443,770 5.49 5.87 5.51 142,000 500 1.7
20/11/2017
5.49
 2,395,940 5.37 5.51 5.32 10 0 0.0
17/11/2017
5.37
 1,561,380 5.44 5.51 5.37 0 19,900 -0.2
16/11/2017
5.44
 2,163,840 5.22 5.51 5.13 500 0 0.0
15/11/2017
5.22
 1,373,580 5.41 5.49 5.17 0 0 0
14/11/2017
5.41
 2,273,580 5.56 5.56 5.29 0 330,690 -3.8
13/11/2017
5.56
 2,570,020 5.56 5.73 5.51 23,900 30,000 -0.1
10/11/2017
5.56
 2,864,910 5.46 5.61 5.39 0 26,630 -0.3
09/11/2017
5.46
 2,395,480 5.39 5.46 5.22 3,100 202,600 -2.2
08/11/2017
5.39
 3,098,050 5.10 5.39 5.10 7,320 0 0.1
07/11/2017
5.10
 2,812,780 4.79 5.13 4.79 15,000 0 0.2
06/11/2017
4.79
 4,157,780 4.64 4.79 4.46 40,000 0 0.4
03/11/2017
4.64
 3,284,360 4.46 4.70 4.46 9,070 0 0.1
02/11/2017
4.46
 2,137,170 4.45 4.48 4.43 148,200 10,000 1.3
01/11/2017
4.45
 1,860,130 4.39 4.50 4.40 64,070 0 0.6
31/10/2017
4.39
 2,012,620 4.60 4.62 4.39 0 0 0
30/10/2017
4.60
 2,861,030 4.50 4.74 4.55 225,740 0 2.2
27/10/2017
4.50
 2,902,400 4.46 4.65 4.43 0 0 0
26/10/2017
4.46
 2,840,420 4.50 4.55 4.30 0 0 0
25/10/2017
4.50
 3,128,020 4.31 4.61 4.31 0 0 0
24/10/2017
4.31
 2,165,130 4.31 4.46 4.01 0 56,720 -0.5
23/10/2017
4.31
 1,987,510 4.12 4.36 4.12 0 0 0
20/10/2017
4.12
 2,420,070 3.93 4.12 3.79 19,000 172,000 -1.2
19/10/2017
3.93
 2,896,310 3.86 4.05 3.81 0 0 0
18/10/2017
3.86
 5,889,160 3.63 3.89 3.76 61,000 0 0.5
17/10/2017
3.63
 2,367,140 3.40 3.63 3.46 636,030 0 4.8
16/10/2017
3.40
 4,389,720 3.18 3.40 3.21 0 0 0
13/10/2017
3.18
 4,011,660 2.97 3.18 2.98 0 0 0
12/10/2017
2.97
 3,109,840 2.78 2.97 2.75 0 0 0
11/10/2017
2.78
 4,007,890 2.88 2.89 2.78 0 7,000 -0.0
10/10/2017
2.88
 2,009,210 3.10 3.10 2.88 0 0 0
09/10/2017
3.10
 1,442,570 3.07 3.23 3.07 0 10,820 -0.1
06/10/2017
3.07
 1,727,760 2.93 3.09 2.90 7,000 0 0.0
05/10/2017
2.93
 911,000 2.99 2.99 2.93 0 0 0
04/10/2017
2.99
 422,970 2.98 3.01 2.98 0 0 0
03/10/2017
2.98
 274,520 3.04 3.04 2.95 0 0 0
02/10/2017
3.04
 291,970 3.07 3.09 3.04 0 0 0
29/09/2017
3.07
 470,790 3.07 3.10 3.05 0 0 0
28/09/2017
3.07
 713,140 3.06 3.14 3.05 0 0 0
27/09/2017
3.06
 447,590 3.02 3.09 3.02 0 0 0
26/09/2017
3.02
 505,670 3.00 3.07 3.00 0 0 0
25/09/2017
3.00
 280,210 3.07 3.07 3.00 0 0 0
22/09/2017
3.07
 482,520 3.08 3.10 3.06 0 0 0
21/09/2017
3.08
 414,460 3.15 3.15 3.07 0 0 0
20/09/2017
3.15
 486,320 3.20 3.20 3.13 0 0 0
19/09/2017
3.20
 510,380 3.21 3.22 3.15 0 0 0
18/09/2017
3.21
 608,410 3.21 3.23 3.11 0 0 0
15/09/2017
3.21
 1,781,520 3.12 3.25 3.11 0 0 0
14/09/2017
3.12
 324,360 2.92 3.12 3.12 0 0 0
13/09/2017
2.92
 841,530 2.73 2.92 2.89 0 0 0
12/09/2017
2.73
 131,380 2.68 2.78 2.68 0 0 0
11/09/2017
2.68
 161,470 2.79 2.79 2.61 0 0 0
08/09/2017
2.79
 28,660 2.78 2.79 2.78 0 0 0
07/09/2017
2.78
 83,380 2.78 2.80 2.78 0 0 0
06/09/2017
2.78
 42,890 2.78 2.82 2.76 8,600 0 0.0
05/09/2017
2.78
 35,700 2.80 2.80 2.78 0 0 0
01/09/2017
2.80
 26,650 2.78 2.82 2.76 0 0 0
31/08/2017
2.78
 104,510 2.78 2.81 2.73 0 0 0
30/08/2017
2.78
 34,810 2.79 2.83 2.78 0 0 0
29/08/2017
2.79
 138,170 2.83 2.83 2.78 0 0 0
28/08/2017
2.83
 212,400 2.87 2.87 2.78 1,550 0 0.0
25/08/2017
2.87
 28,990 2.86 2.87 2.84 4,320 0 0.0
24/08/2017
2.86
 59,790 2.83 2.87 2.81 0 0 0
23/08/2017
2.83
 39,570 2.87 2.87 2.82 0 0 0
22/08/2017
2.87
 125,520 2.87 2.87 2.84 0 0 0
21/08/2017
2.87
 110,910 2.87 2.87 2.79 0 0 0
18/08/2017
2.87
 108,150 2.87 2.92 2.80 0 0 0
17/08/2017
2.87
 270,970 2.96 2.97 2.87 0 0 0
16/08/2017
2.96
 52,690 2.96 3.01 2.89 0 0 0
15/08/2017
2.96
 422,880 2.84 3.02 2.87 0 0 0
14/08/2017
2.84
 184,950 2.87 2.92 2.83 0 0 0
11/08/2017
2.87
 248,330 2.92 2.96 2.87 0 3,000 -0.0
10/08/2017
2.92
 243,190 2.93 2.93 2.87 19,570 2,000 0.1
09/08/2017
2.93
 347,630 2.97 2.97 2.93 0 0 0
08/08/2017
2.97
 197,560 2.98 3.02 2.96 0 0 0
07/08/2017
2.98
 134,700 2.97 3.01 2.94 0 0 0
04/08/2017
2.97
 80,810 2.99 3.02 2.94 0 0 0
03/08/2017
2.99
 206,910 3.04 3.07 2.98 0 0 0
02/08/2017
3.04
 148,830 3.06 3.10 3.02 0 0 0
01/08/2017
3.06
 267,520 2.98 3.10 2.87 0 0 0
31/07/2017
2.98
 361,870 3.02 3.02 2.93 0 0 0
28/07/2017
3.02
 336,300 3.06 3.08 3.02 0 0 0
27/07/2017
3.06
 106,180 3.07 3.08 3.06 0 0 0
26/07/2017
3.07
 159,910 3.09 3.10 3.07 0 0 0
25/07/2017
3.09
 159,500 3.09 3.09 3.07 38,000 0 0.2
24/07/2017
3.09
 369,610 3.09 3.11 3.07 110,000 0 0.7
21/07/2017
3.09
 94,590 3.09 3.11 3.03 28,160 0 0.2
20/07/2017
3.09
 257,990 3.04 3.11 3.02 0 0 0
19/07/2017
3.04
 158,000 3.02 3.08 3.02 0 0 0
18/07/2017
3.02
 425,840 3.12 3.12 3.02 0 0 0
17/07/2017
3.12
 427,320 3.21 3.22 3.12 0 0 0
14/07/2017
3.21
 332,100 3.22 3.26 3.21 0 0 0
13/07/2017
3.22
 236,790 3.24 3.25 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |