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)
04/05/2016
3.55
 449,280 3.55 3.64 3.55 0 0 0
29/04/2016
3.55
 214,230 3.59 3.64 3.55 0 0 0
28/04/2016
3.59
 194,090 3.59 3.64 3.55 0 0 0
27/04/2016
3.59
 487,500 3.69 3.69 3.59 0 0 0
26/04/2016
3.69
 620,300 3.69 3.74 3.59 0 0 0
25/04/2016
3.69
 235,420 3.69 3.74 3.64 3,000 0 0.0
22/04/2016
3.69
 336,600 3.69 3.74 3.64 0 0 0
21/04/2016
3.69
 743,080 3.64 3.79 3.64 0 200 -0.0
20/04/2016
3.64
 115,120 3.64 3.69 3.59 0 0 0
19/04/2016
3.64
 406,210 3.74 3.74 3.64 0 0 0
15/04/2016
3.74
 680,180 3.59 3.79 3.64 0 0 0
14/04/2016
3.59
 760,240 3.55 3.64 3.55 0 0 0
13/04/2016
3.55
 743,820 3.64 3.64 3.55 0 0 0
12/04/2016
3.64
 394,100 3.74 3.74 3.64 0 0 0
11/04/2016
3.74
 528,090 3.74 3.79 3.69 0 0 0
08/04/2016
3.74
 580,580 3.79 3.79 3.69 0 5,500 -0.0
07/04/2016
3.79
 294,870 3.74 3.79 3.74 0 0 0
06/04/2016
3.74
 277,550 3.79 3.83 3.74 200 25,000 -0.2
05/04/2016
3.79
 403,140 3.74 3.83 3.74 0 0 0
04/04/2016
3.74
 429,930 3.79 3.83 3.74 0 0 0
01/04/2016
3.79
 564,540 3.79 3.83 3.74 0 0 0
31/03/2016
3.79
 1,021,770 3.79 3.88 3.74 0 1,500 -0.0
30/03/2016
3.79
 753,270 3.83 3.83 3.79 0 3,000 -0.0
29/03/2016
3.83
 429,630 3.88 3.93 3.83 0 0 0
28/03/2016
3.88
 609,830 3.88 3.93 3.83 0 0 0
25/03/2016
3.88
 2,179,030 3.79 3.98 3.79 0 0 0
24/03/2016
3.79
 754,100 3.83 3.88 3.79 0 0 0
23/03/2016
3.83
 330,780 3.83 3.88 3.79 0 0 0
22/03/2016
3.83
 470,170 3.83 3.83 3.79 0 0 0
21/03/2016
3.83
 494,690 3.83 3.88 3.83 0 0 0
18/03/2016
3.83
 483,720 3.88 3.88 3.83 0 0 0
17/03/2016
3.88
 714,650 3.83 3.93 3.83 0 0 0
16/03/2016
3.83
 813,410 3.83 3.88 3.83 0 0 0
15/03/2016
3.83
 1,033,630 3.93 3.93 3.83 5,000 0 0.0
14/03/2016
3.93
 313,340 3.93 3.98 3.88 0 0 0
11/03/2016
3.93
 1,252,290 3.98 4.07 3.93 0 0 0
10/03/2016
3.98
 1,104,040 3.88 3.98 3.83 0 0 0
09/03/2016
3.88
 689,280 3.79 3.93 3.83 0 0 0
08/03/2016
3.79
 587,120 3.83 3.83 3.79 5,000 0 0.0
07/03/2016
3.83
 680,440 3.88 3.93 3.79 0 0 0
04/03/2016
3.88
 424,520 3.83 3.93 3.83 0 0 0
03/03/2016
3.83
 444,590 3.83 3.88 3.83 0 0 0
02/03/2016
3.83
 718,560 3.88 3.98 3.83 1,000 0 0.0
01/03/2016
3.88
 1,130,060 3.74 3.98 3.74 4,000 0 0.0
29/02/2016
3.74
 736,700 3.83 3.88 3.74 4,000 0 0.0
26/02/2016
3.83
 371,100 3.83 3.88 3.83 2,000 0 0.0
25/02/2016
3.83
 309,340 3.88 3.93 3.83 1,500 0 0.0
24/02/2016
3.88
 317,280 3.93 3.93 3.83 10,000 0 0.1
23/02/2016
3.93
 821,720 3.88 3.93 3.83 0 0 0
22/02/2016
3.88
 1,180,660 3.83 3.98 3.88 2,500 0 0.0
19/02/2016
3.83
 904,870 3.98 3.98 3.83 0 0 0
18/02/2016
3.98
 627,600 4.02 4.07 3.98 0 0 0
17/02/2016
4.02
 473,670 3.98 4.07 4.02 0 0 0
16/02/2016
3.98
 610,580 3.98 4.07 3.98 0 0 0
15/02/2016
3.98
 391,690 3.98 3.98 3.88 0 0 0
05/02/2016
3.98
 292,620 3.88 4.02 3.88 0 0 0
04/02/2016
3.88
 316,980 3.88 3.98 3.88 0 0 0
03/02/2016
3.88
 437,250 3.88 3.93 3.83 0 0 0
02/02/2016
3.88
 898,990 3.83 3.93 3.83 0 0 0
01/02/2016
3.83
 818,440 3.88 3.98 3.83 0 0 0
29/01/2016
3.88
 767,520 3.88 3.93 3.83 0 0 0
28/01/2016
3.88
 1,640,530 3.74 3.98 3.79 0 0 0
27/01/2016: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
27/01/2016
3.74
 1,186,450 4.14 4.14 3.50 0 0 0
26/01/2016
3.50
 1,158,370 3.59 3.59 3.45 0 0 0
25/01/2016
3.59
 764,930 3.40 3.59 3.50 0 0 0
22/01/2016
3.40
 659,130 3.45 3.55 3.26 0 0 0
21/01/2016
3.45
 632,020 3.50 3.59 3.45 0 0 0
20/01/2016
3.50
 336,200 3.64 3.64 3.50 0 0 0
19/01/2016
3.64
 436,580 3.50 3.64 3.50 0 0 0
18/01/2016
3.50
 1,499,120 3.74 3.74 3.50 0 1,900 -0.0
15/01/2016
3.74
 693,860 3.83 3.88 3.74 0 0 0
14/01/2016
3.83
 580,140 3.83 3.93 3.74 0 0 0
13/01/2016
3.83
 844,840 3.93 3.98 3.79 0 0 0
12/01/2016
3.93
 691,350 3.83 3.98 3.79 0 0 0
11/01/2016
3.83
 832,320 3.83 3.83 3.69 0 0 0
08/01/2016
3.83
 1,653,170 4.07 4.07 3.83 3,000 0 0.0
07/01/2016
4.07
 1,368,910 4.22 4.22 4.02 0 0 0
06/01/2016
4.22
 1,269,290 4.17 4.31 4.12 0 0 0
05/01/2016
4.17
 1,592,440 4.26 4.31 4.17 0 0 0
04/01/2016
4.26
 2,477,370 4.17 4.36 4.22 1,900 0 0.0
31/12/2015
4.17
 1,062,790 4.17 4.22 4.07 0 0 0
30/12/2015
4.17
 1,943,290 4.02 4.22 4.07 7,000 1,320 0.0
29/12/2015
4.02
 1,028,830 4.02 4.12 4.02 0 0 0
28/12/2015
4.02
 1,933,090 3.93 4.12 4.02 0 0 0
25/12/2015
3.93
 725,350 3.88 3.98 3.88 0 0 0
24/12/2015
3.88
 1,273,830 3.83 3.98 3.79 0 0 0
23/12/2015
3.83
 115,890 3.83 3.83 3.79 0 0 0
22/12/2015
3.83
 662,030 3.69 3.88 3.69 0 0 0
21/12/2015
3.69
 341,110 3.69 3.74 3.69 0 0 0
18/12/2015
3.69
 279,190 3.74 3.79 3.69 0 0 0
17/12/2015
3.74
 265,290 3.74 3.79 3.69 0 0 0
16/12/2015
3.74
 525,040 3.79 3.83 3.69 0 0 0
15/12/2015
3.79
 630,850 3.64 3.83 3.74 0 0 0
14/12/2015
3.64
 370,080 3.64 3.74 3.64 0 0 0
11/12/2015
3.64
 180,580 3.64 3.74 3.64 0 0 0
10/12/2015
3.64
 280,270 3.69 3.69 3.64 0 0 0
09/12/2015
3.69
 310,660 3.79 3.83 3.69 0 5,000 -0.0
08/12/2015
3.79
 422,370 3.69 3.83 3.64 0 5,000 -0.0
07/12/2015
3.69
 186,140 3.74 3.79 3.69 0 0 0
04/12/2015
3.74
 278,690 3.74 3.83 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |