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)
02/03/2018
6.91
 3,038,900 6.68 6.91 6.68 0 0 0
01/03/2018
6.68
 2,929,600 6.75 6.91 6.68 25,000 424,190 -5.1
28/02/2018
6.75
 3,251,280 6.52 6.75 6.47 0 0 0
27/02/2018
6.52
 1,510,580 6.52 6.52 6.47 0 355,880 -4.4
26/02/2018
6.52
 2,062,980 6.57 6.57 6.41 0 737,360 -9.1
23/02/2018
6.57
 2,185,820 6.73 6.73 6.57 0 849,250 -10.7
22/02/2018
6.73
 2,114,190 6.81 6.81 6.62 0 0 0
21/02/2018
6.81
 1,880,390 6.78 6.83 6.68 0 0 0
13/02/2018
6.78
 4,204,430 6.47 6.83 6.47 0 0 0
12/02/2018
6.47
 4,355,010 6.05 6.47 6.07 0 0 0
09/02/2018
6.05
 1,707,010 5.99 6.05 5.68 0 80 -0.0
08/02/2018
5.99
 1,191,480 6.07 6.07 5.83 0 386,000 -4.4
07/02/2018
6.07
 4,776,100 5.97 6.20 5.78 0 0 0
06/02/2018
5.97
 2,264,680 6.41 6.41 5.97 0 692,740 -7.9
05/02/2018
6.41
 2,599,320 6.62 6.62 6.18 31,510 3,240 0.4
02/02/2018
6.62
 3,694,660 6.73 6.86 6.47 50,290 0 0.6
01/02/2018
6.73
 2,522,720 6.86 6.86 6.60 0 0 0
31/01/2018
6.86
 4,367,300 7.02 7.10 6.73 7,400 100 0.1
30/01/2018
7.02
 4,071,090 6.97 7.07 6.73 0 0 0
29/01/2018
6.97
 5,888,030 6.75 7.04 6.65 3,000 0 0.0
26/01/2018
6.75
 4,951,920 6.75 6.83 6.60 0 0 0
25/01/2018
6.75
 7,679,270 6.33 6.75 6.36 610,760 0 7.5
22/01/2018
6.33
 2,541,230 6.36 6.49 6.28 0 0 0
19/01/2018
6.36
 2,167,240 6.36 6.44 6.28 240 0 0.0
18/01/2018
6.36
 3,180,330 6.26 6.39 6.10 0 0 0
17/01/2018
6.26
 2,654,720 6.26 6.31 6.12 0 0 0
16/01/2018
6.26
 3,730,770 6.41 6.47 6.26 0 2,000 -0.0
15/01/2018
6.41
 5,195,100 6.60 6.62 6.41 0 0 0
12/01/2018
6.60
 3,280,660 6.60 6.60 6.47 0 0 0
11/01/2018
6.60
 5,077,260 6.57 6.73 6.52 100 0 0.0
10/01/2018
6.57
 11,557,110 6.39 6.83 6.26 2,000 0 0.0
09/01/2018
6.39
 4,746,340 5.99 6.39 5.91 0 16,560 -0.2
08/01/2018
5.99
 2,150,980 6.02 6.05 5.83 0 0 0
05/01/2018
6.02
 1,940,140 6.02 6.05 5.94 0 0 0
04/01/2018
6.02
 1,989,520 5.99 6.05 5.91 0 0 0
03/01/2018
5.99
 2,080,200 5.97 6.02 5.94 0 0 0
02/01/2018
5.97
 2,153,600 5.83 6.05 5.86 0 0 0
29/12/2017
5.83
 2,076,930 5.91 5.91 5.68 0 0 0
28/12/2017
5.91
 1,952,330 5.91 5.91 5.76 0 5,000 -0.1
27/12/2017
5.91
 2,043,930 5.91 5.99 5.78 0 0 0
26/12/2017
5.91
 2,115,760 5.89 5.97 5.86 0 0 0
25/12/2017
5.89
 2,063,510 5.97 5.97 5.83 0 620 -0.0
22/12/2017
5.97
 3,302,830 5.99 6.07 5.78 0 0 0
21/12/2017
5.99
 2,555,130 6.02 6.02 5.91 0 0 0
20/12/2017
6.02
 2,631,770 6.10 6.10 5.89 0 0 0
19/12/2017
6.10
 2,342,450 6.18 6.20 5.97 0 0 0
18/12/2017
6.18
 3,332,480 6.05 6.26 6.07 0 0 0
15/12/2017
6.05
 2,671,460 6.15 6.15 6.02 0 0 0
14/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
14/12/2017
6.15
 3,598,480 5.86 6.18 5.89 0 0 0
13/12/2017
5.86
 1,627,820 5.79 5.91 5.76 0 0 0
12/12/2017
5.79
 1,969,740 5.84 5.84 5.52 0 2,500 -0.0
11/12/2017: Cổ tức tiền mặt tỉ lệ: 3%
11/12/2017
5.84
 1,574,660 6.23 6.23 5.74 0 0 0
08/12/2017
6.23
 2,228,010 6.32 6.32 6.18 0 0 0
07/12/2017
6.32
 1,917,620 6.32 6.37 6.18 0 0 0
06/12/2017
6.32
 3,350,650 6.37 6.47 6.23 0 0 0
05/12/2017
6.37
 3,423,280 6.32 6.47 6.16 0 0 0
04/12/2017
6.32
 3,504,100 6.09 6.42 6.21 1,000 400 0.0
01/12/2017
6.09
 3,116,270 5.89 6.23 5.92 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |