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

6.48
0.06
(0.93%)
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
(2025-12-29) 		-0.44 -6.41% 7,895,200 105,500 0.7
6.42
6.92
6.48
2 tháng
(2025-12-01) 		-0.79 -10.96% 14,051,900 32,300 0.2
6.42
7.28
6.48
3 tháng
(2025-10-30) 		-1.03 -13.83% 26,652,200 -128,400 -1.0
6.42
7.71
6.48
6 tháng
(2025-08-01) 		-0.91 -12.41% 155,920,500 -940,500 -6.4
6.42
9.10
6.48
12 tháng
(2025-02-03) 		-0.93 -12.65% 302,121,200 -941,828 -10.3
5.45
9.10
6.48
24 tháng
(2024-02-15) 		-3.33 -34.15% 696,199,200 244,172 4.7
5.45
11.04
6.48
36 tháng
(2023-02-13) 		-3.29 -33.87% 1,616,429,100 -1,333,659 -14.8
5.45
12.83
6.48
60 tháng
(2021-02-23) 		1.58 32.63% 3,376,492,100 121,612 -2.5
4.19
24.05
6.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2016
2.13
 284,080 2.18 2.18 2.13 0 0 0
10/11/2016
2.18
 950,390 2.11 2.20 2.16 0 0 0
09/11/2016
2.11
 105,060 2.20 2.23 2.11 0 0 0
08/11/2016
2.20
 100,710 2.24 2.25 2.20 0 0 0
07/11/2016
2.24
 76,880 2.21 2.25 2.20 0 0 0
04/11/2016
2.21
 113,020 2.26 2.28 2.21 0 0 0
03/11/2016
2.26
 29,530 2.27 2.31 2.25 0 0 0
02/11/2016
2.27
 152,170 2.27 2.32 2.27 0 0 0
01/11/2016
2.27
 218,330 2.37 2.37 2.27 0 0 0
31/10/2016
2.37
 24,260 2.38 2.40 2.33 0 0 0
28/10/2016
2.38
 98,090 2.35 2.40 2.35 0 0 0
27/10/2016
2.35
 158,670 2.35 2.40 2.30 0 0 0
26/10/2016
2.35
 193,620 2.35 2.39 2.30 0 0 0
25/10/2016
2.35
 224,600 2.40 2.43 2.35 0 0 0
24/10/2016
2.40
 133,700 2.46 2.46 2.40 150 0 0.0
21/10/2016
2.46
 256,240 2.41 2.47 2.41 0 0 0
20/10/2016
2.41
 543,240 2.36 2.44 2.33 0 0 0
19/10/2016
2.36
 165,070 2.44 2.44 2.31 0 0 0
18/10/2016
2.44
 257,200 2.47 2.47 2.40 0 0 0
17/10/2016
2.47
 241,350 2.51 2.59 2.46 0 0 0
14/10/2016
2.51
 1,197,070 2.40 2.57 2.49 0 0 0
13/10/2016
2.40
 536,130 2.25 2.40 2.24 0 0 0
12/10/2016
2.25
 107,790 2.25 2.25 2.24 0 0 0
11/10/2016
2.25
 365,590 2.25 2.25 2.23 0 0 0
10/10/2016
2.25
 301,960 2.26 2.27 2.25 0 0 0
07/10/2016
2.26
 479,260 2.26 2.27 2.10 0 0 0
06/10/2016
2.26
 394,290 2.26 2.26 2.25 0 0 0
05/10/2016
2.26
 542,530 2.26 2.27 2.25 0 0 0
04/10/2016
2.26
 244,910 2.26 2.27 2.26 0 0 0
03/10/2016
2.26
 205,160 2.26 2.27 2.25 0 0 0
30/09/2016
2.26
 273,480 2.26 2.26 2.25 0 0 0
29/09/2016
2.26
 314,950 2.26 2.28 2.25 0 0 0
28/09/2016
2.26
 539,490 2.26 2.30 2.26 0 0 0
27/09/2016
2.26
 314,080 2.27 2.29 2.26 0 0 0
26/09/2016
2.27
 155,680 2.25 2.29 2.25 0 0 0
23/09/2016
2.25
 240,000 2.23 2.27 2.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |