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)
22/09/2016
2.23
 400,040 2.17 2.25 2.18 0 0 0
21/09/2016
2.17
 298,310 2.17 2.18 2.16 0 0 0
20/09/2016
2.17
 198,170 2.16 2.18 2.16 0 0 0
19/09/2016
2.16
 538,120 2.12 2.25 2.13 0 0 0
16/09/2016
2.12
 774,840 2.28 2.28 2.12 0 0 0
15/09/2016
2.28
 747,610 2.30 2.30 2.28 0 0 0
14/09/2016
2.30
 337,100 2.30 2.31 2.30 0 0 0
13/09/2016
2.30
 291,590 2.30 2.32 2.28 0 0 0
12/09/2016
2.30
 284,940 2.35 2.36 2.30 0 0 0
09/09/2016
2.35
 361,240 2.35 2.40 2.30 0 0 0
08/09/2016
2.35
 301,230 2.30 2.40 2.30 0 0 0
07/09/2016
2.30
 279,230 2.40 2.40 2.30 0 0 0
06/09/2016
2.40
 318,630 2.30 2.40 2.30 0 0 0
05/09/2016
2.30
 589,620 2.30 2.44 2.25 0 0 0
01/09/2016
2.30
 1,056,220 2.40 2.40 2.25 0 690,000 -3.3
31/08/2016
2.40
 338,980 2.44 2.44 2.40 0 0 0
30/08/2016
2.44
 92,070 2.44 2.49 2.44 0 0 0
29/08/2016
2.44
 252,880 2.49 2.54 2.44 0 0 0
26/08/2016
2.49
 237,010 2.49 2.49 2.44 0 0 0
25/08/2016
2.49
 173,910 2.49 2.49 2.44 0 0 0
24/08/2016
2.49
 710,650 2.49 2.54 2.40 0 0 0
23/08/2016
2.49
 191,450 2.54 2.54 2.44 0 0 0
22/08/2016
2.54
 293,460 2.49 2.59 2.49 0 0 0
19/08/2016
2.49
 941,160 2.54 2.64 2.49 0 0 0
18/08/2016
2.54
 1,257,690 2.64 2.68 2.54 0 0 0
17/08/2016
2.64
 701,870 2.49 2.64 2.49 0 0 0
16/08/2016
2.49
 565,690 2.49 2.54 2.44 0 0 0
15/08/2016
2.49
 367,980 2.59 2.59 2.49 0 0 0
12/08/2016
2.59
 769,690 2.64 2.68 2.54 5,000 0 0.0
11/08/2016
2.64
 1,445,970 2.49 2.64 2.59 0 0 0
10/08/2016
2.49
 666,040 2.35 2.49 2.35 0 0 0
09/08/2016
2.35
 1,769,380 2.40 2.44 2.25 0 0 0
08/08/2016
2.40
 394,810 2.54 2.54 2.40 0 0 0
05/08/2016
2.54
 665,040 2.68 2.68 2.54 0 0 0
04/08/2016
2.68
 481,160 2.73 2.83 2.68 0 0 0
03/08/2016
2.73
 473,230 2.78 2.83 2.73 0 0 0
02/08/2016
2.78
 411,700 2.78 2.83 2.78 0 0 0
01/08/2016
2.78
 767,040 2.83 2.87 2.78 0 0 0
29/07/2016
2.83
 204,700 2.83 2.83 2.78 0 0 0
28/07/2016
2.83
 249,330 2.83 2.87 2.78 0 0 0
27/07/2016
2.83
 506,990 2.87 2.92 2.83 0 20,000 -0.1
26/07/2016
2.87
 441,940 2.78 2.87 2.73 0 0 0
25/07/2016
2.78
 354,980 2.78 2.83 2.78 0 0 0
22/07/2016
2.78
 287,410 2.73 2.78 2.68 0 0 0
21/07/2016
2.73
 547,450 2.78 2.83 2.73 0 22,000 -0.1
20/07/2016
2.78
 172,320 2.83 2.87 2.78 0 0 0
19/07/2016
2.83
 643,260 2.87 2.92 2.83 0 295,580 -1.8
18/07/2016
2.87
 947,780 2.73 2.87 2.73 0 434,420 -2.6
15/07/2016
2.73
 400,220 2.73 2.83 2.68 0 0 0
14/07/2016
2.73
 383,020 2.78 2.83 2.73 0 0 0
13/07/2016
2.78
 719,250 2.73 2.83 2.73 0 0 0
12/07/2016
2.73
 749,580 2.78 2.87 2.73 0 0 0
11/07/2016
2.78
 466,810 2.87 2.92 2.78 2,000 0 0.0
08/07/2016
2.87
 579,610 2.83 2.97 2.87 0 0 0
07/07/2016
2.83
 689,770 2.83 2.92 2.83 0 0 0
06/07/2016
2.83
 380,530 2.87 2.87 2.78 0 0 0
05/07/2016
2.87
 252,710 2.83 2.92 2.83 0 0 0
04/07/2016
2.83
 685,080 2.83 2.92 2.78 0 0 0
01/07/2016
2.83
 672,830 2.87 2.87 2.78 0 0 0
30/06/2016
2.87
 393,120 2.87 2.92 2.83 0 0 0
29/06/2016
2.87
 962,970 2.87 2.97 2.87 0 0 0
28/06/2016
2.87
 825,550 2.87 2.92 2.87 0 0 0
27/06/2016
2.87
 497,580 2.97 2.97 2.83 0 0 0
24/06/2016
2.97
 1,608,930 2.97 3.07 2.83 0 0 0
23/06/2016
2.97
 1,149,980 3.02 3.07 2.92 0 0 0
22/06/2016
3.02
 720,840 3.07 3.11 2.97 0 0 0
21/06/2016
3.07
 1,179,240 3.16 3.26 3.07 0 0 0
20/06/2016
3.16
 1,181,020 3.26 3.31 3.16 0 0 0
17/06/2016
3.26
 786,010 3.31 3.31 3.21 0 0 0
16/06/2016
3.31
 506,030 3.31 3.35 3.26 0 0 0
15/06/2016
3.31
 525,440 3.35 3.40 3.31 0 0 0
14/06/2016
3.35
 508,940 3.40 3.40 3.31 0 0 0
13/06/2016
3.40
 371,200 3.45 3.45 3.35 0 0 0
10/06/2016
3.45
 1,346,530 3.40 3.55 3.45 0 0 0
09/06/2016
3.40
 1,060,560 3.31 3.50 3.31 0 0 0
08/06/2016
3.31
 956,930 3.31 3.35 3.31 0 0 0
07/06/2016
3.31
 491,120 3.35 3.40 3.31 0 0 0
06/06/2016
3.35
 734,030 3.45 3.45 3.31 0 0 0
03/06/2016
3.45
 576,130 3.40 3.45 3.40 0 0 0
02/06/2016
3.40
 466,440 3.35 3.45 3.35 0 0 0
01/06/2016
3.35
 760,120 3.35 3.45 3.31 0 10,000 -0.1
31/05/2016
3.35
 1,495,450 3.50 3.55 3.35 0 0 0
30/05/2016
3.50
 716,060 3.50 3.59 3.50 0 0 0
27/05/2016
3.50
 2,010,350 3.31 3.50 3.31 5,000 0 0.0
26/05/2016
3.31
 1,236,310 3.21 3.35 3.26 0 0 0
25/05/2016
3.21
 316,960 3.31 3.35 3.21 0 0 0
24/05/2016
3.31
 300,120 3.35 3.40 3.26 0 0 0
23/05/2016
3.35
 270,580 3.35 3.40 3.35 0 0 0
20/05/2016
3.35
 159,100 3.40 3.40 3.35 0 0 0
19/05/2016
3.40
 294,000 3.40 3.45 3.40 0 0 0
18/05/2016
3.40
 394,190 3.35 3.45 3.35 0 0 0
17/05/2016
3.35
 569,690 3.35 3.45 3.35 0 0 0
16/05/2016
3.35
 587,800 3.40 3.45 3.35 0 0 0
13/05/2016
3.40
 383,360 3.50 3.55 3.40 0 0 0
12/05/2016
3.50
 669,980 3.40 3.55 3.40 5,000 0 0.0
11/05/2016
3.40
 679,590 3.45 3.50 3.35 0 0 0
10/05/2016
3.45
 246,800 3.45 3.50 3.45 0 0 0
09/05/2016
3.45
 930,850 3.55 3.55 3.45 0 0 0
06/05/2016
3.55
 308,830 3.55 3.59 3.50 0 0 0
05/05/2016
3.55
 233,580 3.55 3.59 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |