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)
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
24/03/2017
2.28
 878,040 2.17 2.30 2.16 0 0 0
23/03/2017
2.17
 728,180 2.18 2.21 2.15 0 0 0
22/03/2017
2.18
 1,520,080 2.08 2.22 2.09 0 0 0
21/03/2017
2.08
 1,046,990 2.07 2.09 2.06 40,000 0 0.2
20/03/2017
2.07
 427,800 2.07 2.07 2.05 300 0 0.0
17/03/2017
2.07
 278,350 2.06 2.10 2.06 0 0 0
16/03/2017
2.06
 476,770 2.05 2.10 2.05 0 0 0
15/03/2017
2.05
 458,920 2.05 2.06 2.04 0 0 0
14/03/2017
2.05
 266,690 2.05 2.06 2.03 0 0 0
13/03/2017
2.05
 185,560 2.09 2.09 2.05 0 0 0
10/03/2017
2.09
 326,260 2.09 2.12 2.09 0 0 0
09/03/2017
2.09
 237,500 2.11 2.12 2.09 0 0 0
08/03/2017
2.11
 870,830 2.01 2.14 2.01 0 0 0
07/03/2017
2.01
 196,760 2.00 2.04 2.00 0 0 0
06/03/2017
2.00
 345,880 2.00 2.03 1.99 0 0 0
03/03/2017
2.00
 365,550 2.06 2.06 1.99 0 0 0
02/03/2017
2.06
 124,400 2.06 2.08 2.05 0 0 0
01/03/2017
2.06
 388,680 2.06 2.08 2.04 0 0 0
28/02/2017
2.06
 553,100 2.06 2.10 2.01 0 0 0
27/02/2017
2.06
 411,820 2.02 2.06 1.99 0 0 0
24/02/2017
2.02
 503,910 2.01 2.07 2.01 0 0 0
23/02/2017
2.01
 345,850 2.02 2.06 1.99 0 0 0
22/02/2017
2.02
 1,115,480 2.10 2.20 1.95 0 0 0
21/02/2017
2.10
 712,380 1.96 2.10 1.97 0 0 0
20/02/2017
1.96
 317,340 1.96 1.98 1.94 0 0 0
17/02/2017
1.96
 272,600 1.96 1.98 1.95 0 0 0
16/02/2017
1.96
 292,320 2.03 2.03 1.96 0 0 0
15/02/2017
2.03
 336,950 1.95 2.03 1.96 0 0 0
14/02/2017
1.95
 426,460 1.92 2.01 1.92 0 0 0
13/02/2017
1.92
 306,730 1.92 1.93 1.89 200 0 0.0
10/02/2017
1.92
 124,040 1.92 1.93 1.91 0 0 0
09/02/2017
1.92
 241,950 1.94 1.94 1.91 0 0 0
08/02/2017
1.94
 212,770 1.92 1.95 1.92 0 0 0
07/02/2017
1.92
 194,370 1.93 1.93 1.90 0 0 0
06/02/2017
1.93
 91,150 1.93 1.94 1.92 0 0 0
03/02/2017
1.93
 144,910 1.93 1.93 1.92 0 0 0
02/02/2017
1.93
 40,790 1.93 1.95 1.91 0 0 0
25/01/2017
1.93
 145,690 1.91 1.93 1.89 0 0 0
24/01/2017
1.91
 235,630 1.91 1.92 1.89 0 0 0
23/01/2017
1.91
 64,260 1.91 1.94 1.88 0 0 0
20/01/2017
1.91
 112,980 1.91 1.92 1.88 0 0 0
19/01/2017
1.91
 158,160 1.87 1.91 1.87 0 0 0
18/01/2017
1.87
 157,150 1.89 1.92 1.87 0 0 0
17/01/2017
1.89
 174,690 1.93 1.93 1.89 0 0 0
16/01/2017
1.93
 186,320 1.94 1.94 1.91 0 0 0
13/01/2017
1.94
 248,350 1.93 1.97 1.90 0 0 0
12/01/2017
1.93
 189,500 1.96 1.96 1.92 0 0 0
11/01/2017
1.96
 520,440 1.93 1.99 1.93 0 0 0
10/01/2017
1.93
 368,270 1.93 1.94 1.89 0 0 0
09/01/2017
1.93
 34,370 1.93 1.95 1.92 0 0 0
06/01/2017
1.93
 101,460 1.94 1.96 1.92 0 0 0
05/01/2017
1.94
 76,030 1.95 1.95 1.93 0 0 0
04/01/2017
1.95
 36,590 1.95 2.02 1.94 0 0 0
03/01/2017
1.95
 62,270 1.93 1.97 1.92 0 0 0
30/12/2016
1.93
 105,800 1.94 1.96 1.92 0 0 0
29/12/2016
1.94
 81,740 1.99 2.01 1.94 0 0 0
28/12/2016
1.99
 122,440 1.99 2.01 1.92 0 0 0
27/12/2016
1.99
 367,330 2.00 2.01 1.98 0 0 0
26/12/2016
2.00
 403,370 2.00 2.10 1.99 0 0 0
23/12/2016
2.00
 386,600 2.00 2.02 2.00 0 0 0
22/12/2016
2.00
 353,850 2.01 2.04 1.99 0 0 0
21/12/2016
2.01
 340,060 2.02 2.04 1.96 0 0 0
20/12/2016
2.02
 350,100 2.07 2.09 2.02 0 0 0
19/12/2016
2.07
 424,970 2.07 2.11 2.03 0 0 0
16/12/2016
2.07
 1,308,120 2.07 2.16 1.96 0 0 0
15/12/2016
2.07
 520,200 2.20 2.20 2.07 0 0 0
14/12/2016
2.20
 196,370 2.20 2.20 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |