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)
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
12/07/2017
3.24
 200,180 3.26 3.28 3.22 0 0 0
11/07/2017
3.26
 718,640 3.16 3.30 3.16 0 0 0
10/07/2017
3.16
 339,880 3.18 3.20 3.14 0 0 0
07/07/2017
3.18
 528,440 3.11 3.33 3.11 0 0 0
06/07/2017
3.11
 317,560 3.14 3.18 3.11 0 0 0
05/07/2017
3.14
 243,770 3.10 3.16 3.09 0 0 0
04/07/2017
3.10
 474,110 3.11 3.16 3.10 3,820 0 0.0
03/07/2017
3.11
 268,610 3.11 3.21 3.10 0 0 0
30/06/2017
3.11
 160,470 3.15 3.20 3.09 5,000 0 0.0
29/06/2017
3.15
 553,960 3.14 3.21 3.11 0 0 0
28/06/2017
3.14
 760,120 3.11 3.16 3.11 0 0 0
27/06/2017
3.11
 624,820 3.10 3.21 3.07 0 4,180 -0.0
26/06/2017
3.10
 1,037,430 3.04 3.11 3.04 0 0 0
23/06/2017
3.04
 756,180 3.08 3.08 3.03 0 0 0
22/06/2017
3.08
 396,290 3.06 3.09 3.06 0 0 0
21/06/2017
3.06
 232,630 3.09 3.11 3.03 0 0 0
20/06/2017
3.09
 477,610 3.07 3.16 3.08 0 0 0
19/06/2017
3.07
 388,840 3.08 3.09 3.04 0 0 0
16/06/2017
3.08
 223,600 3.08 3.08 3.03 0 0 0
15/06/2017
3.08
 168,880 3.08 3.09 3.02 0 0 0
14/06/2017
3.08
 284,990 3.10 3.11 3.02 0 0 0
13/06/2017
3.10
 707,120 3.14 3.19 3.07 0 0 0
12/06/2017
3.14
 517,720 3.16 3.25 3.14 15,000 7,000 0.1
09/06/2017
3.16
 667,160 3.26 3.27 3.14 0 0 0
08/06/2017
3.26
 838,980 3.15 3.35 3.20 0 0 0
07/06/2017
3.15
 1,321,570 2.95 3.15 2.96 7,000 0 0.0
06/06/2017
2.95
 366,720 2.89 2.97 2.89 0 0 0
05/06/2017
2.89
 187,980 2.87 2.91 2.87 0 0 0
02/06/2017
2.87
 166,260 2.85 2.92 2.85 0 40,000 -0.2
01/06/2017
2.85
 202,340 2.87 2.92 2.85 0 0 0
31/05/2017
2.87
 848,500 2.93 2.93 2.87 0 0 0
30/05/2017
2.93
 646,720 2.90 2.96 2.89 0 0 0
29/05/2017
2.90
 309,230 2.92 2.94 2.87 80 200 -0.0
26/05/2017
2.92
 239,930 2.88 2.95 2.88 0 0 0
25/05/2017
2.88
 495,380 2.92 2.99 2.88 0 0 0
24/05/2017
2.92
 724,030 2.87 3.02 2.81 20 0 0.0
23/05/2017
2.87
 594,930 2.96 2.96 2.84 0 0 0
22/05/2017
2.96
 990,490 3.00 3.00 2.95 0 0 0
19/05/2017
3.00
 579,120 2.98 3.00 2.93 0 0 0
18/05/2017
2.98
 807,640 2.92 3.08 2.87 40,000 200 0.3
17/05/2017
2.92
 706,650 2.98 3.07 2.87 0 0 0
16/05/2017
2.98
 1,284,370 2.98 3.13 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |