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

5.68
0.03
(0.53%)
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
(2026-05-13) 		-0.35 -5.83% 7,661,700 -800 0
5.61
6.09
5.68
2 tháng
(2026-04-13) 		-1.03 -15.42% 16,875,800 -585,400 0
5.61
6.77
5.68
3 tháng
(2026-03-16) 		-1.68 -22.92% 29,631,100 -565,300 -0.7
5.61
7.33
5.68
6 tháng
(2025-12-15) 		-1.25 -18.12% 61,953,200 129,500 4.3
5.61
7.39
5.68
12 tháng
(2025-06-17) 		-0.70 -11.02% 276,877,400 -1,020,401 -4.3
5.61
9.10
5.68
24 tháng
(2024-06-24) 		-3.93 -41.04% 485,658,600 -390,528 0.5
5.45
10.25
5.68
36 tháng
(2023-06-28) 		-5.72 -50.33% 1,316,062,000 69,972 4.7
5.45
12.83
5.68
60 tháng
(2021-07-08) 		0.94 19.98% 3,231,428,800 -55,588 -0.5
4.19
24.05
5.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2017
2.98
 1,784,580 2.78 2.98 2.78 0 0 0
12/05/2017
2.78
 535,870 2.83 2.84 2.76 0 0 0
11/05/2017
2.83
 1,326,100 2.80 2.90 2.78 200 0 0.0
10/05/2017
2.80
 2,986,030 2.62 2.80 2.72 0 0 0
09/05/2017
2.62
 277,610 2.45 2.62 2.62 0 0 0
08/05/2017
2.45
 279,840 2.30 2.45 2.45 0 0 0
05/05/2017
2.30
 412,630 2.31 2.32 2.27 0 0 0
04/05/2017
2.31
 383,980 2.20 2.32 2.22 1,900 0 0.0
03/05/2017
2.20
 292,830 2.06 2.20 2.13 0 0 0
28/04/2017
2.06
 118,820 2.03 2.07 2.03 0 0 0
27/04/2017
2.03
 124,930 2.05 2.05 1.92 0 0 0
26/04/2017
2.05
 46,790 2.04 2.06 2.04 0 0 0
25/04/2017
2.04
 64,920 2.04 2.06 2.02 0 0 0
24/04/2017
2.04
 158,860 2.06 2.08 1.99 0 0 0
21/04/2017
2.06
 128,090 2.08 2.08 2.05 0 0 0
20/04/2017
2.08
 17,630 2.08 2.11 2.06 0 0 0
19/04/2017
2.08
 317,250 2.08 2.08 2.05 0 0 0
18/04/2017
2.08
 328,880 2.10 2.10 2.01 0 0 0
17/04/2017
2.10
 418,720 2.06 2.13 2.06 0 0 0
14/04/2017
2.06
 210,880 2.11 2.11 2.04 0 0 0
13/04/2017
2.11
 301,280 2.11 2.16 2.09 0 0 0
12/04/2017
2.11
 487,060 2.21 2.23 2.11 0 0 0
11/04/2017
2.21
 255,750 2.25 2.26 2.21 0 0 0
10/04/2017
2.25
 201,330 2.26 2.26 2.23 0 0 0
07/04/2017
2.26
 236,680 2.28 2.28 2.23 0 0 0
05/04/2017
2.28
 527,170 2.28 2.28 2.23 0 0 0
04/04/2017
2.28
 308,520 2.26 2.30 2.26 0 0 0
03/04/2017
2.26
 267,080 2.23 2.28 2.21 0 0 0
31/03/2017
2.23
 360,700 2.28 2.30 2.21 0 0 0
30/03/2017
2.28
 317,220 2.26 2.30 2.27 0 0 0
29/03/2017
2.26
 438,320 2.32 2.32 2.25 0 0 0
28/03/2017
2.32
 657,060 2.37 2.40 2.31 0 40,000 -0.2
27/03/2017
2.37
 1,157,880 2.28 2.37 2.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |