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)
13/12/2016
2.20
 402,130 2.22 2.30 2.20 0 0 0
12/12/2016
2.22
 1,055,390 2.22 2.38 2.14 0 0 0
09/12/2016
2.22
 392,810 2.23 2.25 2.16 0 0 0
08/12/2016
2.23
 783,880 2.22 2.38 2.23 0 0 0
07/12/2016
2.22
 326,850 2.08 2.22 2.22 0 0 0
06/12/2016
2.08
 397,410 1.95 2.08 2.02 0 0 0
05/12/2016
1.95
 461,600 1.82 1.95 1.80 0 0 0
02/12/2016
1.82
 424,210 1.91 1.91 1.78 0 0 0
01/12/2016
1.91
 301,280 1.91 1.95 1.90 0 0 0
30/11/2016
1.91
 175,540 1.91 1.93 1.88 0 0 0
29/11/2016
1.91
 399,120 1.96 1.98 1.90 0 0 0
28/11/2016
1.96
 106,810 1.99 2.00 1.96 0 0 0
25/11/2016
1.99
 61,480 2.01 2.01 1.99 0 0 0
24/11/2016
2.01
 73,670 2.01 2.03 1.96 0 0 0
23/11/2016
2.01
 37,070 1.99 2.03 1.99 0 0 0
22/11/2016
1.99
 374,060 2.00 2.05 1.99 0 0 0
21/11/2016
2.00
 144,490 2.05 2.05 1.99 0 0 0
18/11/2016
2.05
 113,630 2.06 2.07 2.04 0 0 0
17/11/2016
2.06
 186,270 2.07 2.10 2.06 0 0 0
16/11/2016
2.07
 298,650 2.02 2.07 2.01 0 0 0
15/11/2016
2.02
 401,180 2.11 2.11 2.01 0 0 0
14/11/2016
2.11
 73,350 2.13 2.16 2.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |