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)
03/12/2015
3.74
 931,560 3.69 3.83 3.64 10,000 0 0.1
02/12/2015
3.69
 253,380 3.64 3.74 3.64 0 0 0
01/12/2015
3.64
 180,880 3.64 3.69 3.64 0 0 0
30/11/2015
3.64
 658,050 3.69 3.69 3.59 0 0 0
27/11/2015
3.69
 864,090 3.83 3.83 3.69 0 44,500 -0.4
26/11/2015
3.83
 475,560 3.88 3.93 3.83 0 0 0
25/11/2015
3.88
 502,790 3.93 3.93 3.83 0 10,000 -0.1
24/11/2015
3.93
 1,789,690 3.79 4.02 3.79 30,000 2,320 0.2
23/11/2015
3.79
 694,010 3.74 3.83 3.74 0 0 0
20/11/2015
3.74
 548,730 3.74 3.83 3.69 0 0 0
19/11/2015
3.74
 255,870 3.74 3.79 3.69 0 0 0
18/11/2015
3.74
 163,970 3.79 3.83 3.74 0 0 0
17/11/2015
3.79
 421,290 3.74 3.88 3.74 0 2,680 -0.0
16/11/2015
3.74
 262,640 3.79 3.79 3.74 0 5,000 -0.0
13/11/2015
3.79
 299,140 3.74 3.79 3.74 0 25,000 -0.2
12/11/2015
3.74
 361,110 3.79 3.79 3.69 0 20,000 -0.2
11/11/2015
3.79
 420,780 3.83 3.88 3.79 0 0 0
10/11/2015
3.83
 508,380 3.88 3.93 3.83 30,000 0 0.2
09/11/2015
3.88
 711,890 3.93 3.98 3.83 0 0 0
06/11/2015
3.93
 554,130 4.02 4.02 3.88 15,000 0 0.1
05/11/2015
4.02
 1,495,820 3.79 4.02 3.79 10,000 0 0.1
04/11/2015
3.79
 480,470 3.79 3.83 3.74 0 0 0
03/11/2015
3.79
 472,760 3.83 3.83 3.74 0 0 0
02/11/2015
3.83
 253,730 3.83 3.83 3.79 0 0 0
30/10/2015
3.83
 566,160 3.83 3.88 3.79 0 0 0
29/10/2015
3.83
 937,150 3.83 3.88 3.79 0 0 0
28/10/2015
3.83
 461,660 3.88 3.88 3.79 0 0 0
27/10/2015
3.88
 376,180 3.88 3.88 3.83 0 0 0
26/10/2015
3.88
 759,910 3.88 3.93 3.83 0 0 0
23/10/2015
3.88
 626,700 3.98 3.98 3.88 0 0 0
22/10/2015
3.98
 433,720 3.93 3.98 3.88 0 0 0
21/10/2015
3.93
 537,510 3.98 3.98 3.88 0 540 -0.0
20/10/2015
3.98
 735,370 3.98 4.02 3.93 0 0 0
19/10/2015
3.98
 537,130 4.02 4.07 3.98 0 500 -0.0
16/10/2015
4.02
 852,340 4.12 4.17 4.02 0 0 0
15/10/2015
4.12
 1,297,030 4.07 4.12 4.02 0 0 0
14/10/2015
4.07
 1,297,720 3.98 4.07 3.93 0 0 0
13/10/2015
3.98
 2,284,960 3.88 4.07 3.83 0 1,000 -0.0
12/10/2015
3.88
 955,650 3.88 3.93 3.83 0 35,000 -0.3
09/10/2015
3.88
 1,371,740 3.93 3.98 3.88 379,420 0 3.1
08/10/2015
3.93
 870,770 3.83 3.93 3.83 275,870 0 2.2
07/10/2015
3.83
 1,205,490 3.98 3.98 3.79 0 0 0
06/10/2015
3.98
 2,898,190 3.83 4.07 3.98 0 30,000 -0.3
05/10/2015
3.83
 1,926,980 3.59 3.83 3.74 0 0 0
02/10/2015
3.59
 659,530 3.64 3.69 3.55 0 0 0
01/10/2015
3.64
 617,450 3.69 3.74 3.64 1,000 0 0.0
30/09/2015
3.69
 687,490 3.64 3.74 3.64 0 0 0
29/09/2015
3.64
 833,600 3.69 3.69 3.55 0 0 0
28/09/2015
3.69
 1,514,450 3.59 3.74 3.64 0 1,500 -0.0
25/09/2015
3.59
 1,002,120 3.50 3.64 3.50 0 0 0
24/09/2015
3.50
 536,780 3.55 3.59 3.50 0 0 0
23/09/2015
3.55
 438,250 3.59 3.59 3.50 0 0 0
22/09/2015
3.59
 727,090 3.55 3.59 3.55 315,060 0 2.3
21/09/2015
3.55
 552,290 3.40 3.55 3.45 0 0 0
18/09/2015
3.40
 883,610 3.35 3.50 3.40 0 0 0
17/09/2015
3.35
 400,600 3.35 3.45 3.35 0 0 0
16/09/2015
3.35
 288,760 3.40 3.45 3.35 5,000 0 0.0
15/09/2015
3.40
 426,330 3.40 3.45 3.35 0 0 0
14/09/2015
3.40
 1,131,580 3.50 3.55 3.35 21,000 0 0.2
11/09/2015
3.50
 446,930 3.55 3.59 3.50 0 0 0
10/09/2015
3.55
 261,410 3.55 3.59 3.55 0 0 0
09/09/2015
3.55
 616,570 3.59 3.64 3.55 269,580 0 2.0
08/09/2015
3.59
 183,070 3.55 3.59 3.50 0 0 0
07/09/2015
3.55
 274,830 3.55 3.55 3.50 0 0 0
04/09/2015
3.55
 146,200 3.55 3.59 3.55 0 0 0
03/09/2015
3.55
 298,210 3.55 3.64 3.55 0 0 0
01/09/2015
3.55
 443,000 3.59 3.64 3.50 0 0 0
31/08/2015
3.59
 462,710 3.64 3.64 3.55 0 0 0
28/08/2015
3.64
 551,780 3.64 3.69 3.55 0 0 0
27/08/2015
3.64
 442,710 3.69 3.74 3.64 0 0 0
26/08/2015
3.69
 411,960 3.50 3.69 3.50 0 0 0
25/08/2015
3.50
 788,820 3.45 3.59 3.40 0 0 0
24/08/2015
3.45
 2,230,730 3.64 3.64 3.45 1,246,990 0 9.1
21/08/2015
3.64
 957,520 3.69 3.69 3.45 194,000 0 1.5
20/08/2015
3.69
 483,080 3.79 3.79 3.64 0 0 0
19/08/2015
3.79
 946,560 3.64 3.79 3.64 300,000 0 2.3
18/08/2015
3.64
 402,160 3.64 3.69 3.59 0 0 0
17/08/2015
3.64
 1,158,090 3.79 3.79 3.59 0 0 0
14/08/2015
3.79
 882,970 3.69 3.79 3.64 0 0 0
13/08/2015
3.69
 1,008,680 3.83 3.83 3.64 0 0 0
12/08/2015
3.83
 1,385,170 3.93 3.93 3.79 300 0 0.0
11/08/2015
3.93
 1,636,240 3.98 4.07 3.88 0 0 0
10/08/2015
3.98
 1,877,280 3.83 4.07 3.93 300 0 0.0
07/08/2015
3.83
 905,050 3.74 3.88 3.69 0 0 0
06/08/2015
3.74
 3,265,530 3.74 3.98 3.74 0 0 0
05/08/2015
3.74
 1,594,710 3.50 3.74 3.55 0 0 0
04/08/2015
3.50
 384,100 3.50 3.55 3.45 0 0 0
03/08/2015
3.50
 1,889,670 3.74 3.74 3.50 10,000 0 0.1
31/07/2015
3.74
 1,676,760 3.64 3.88 3.64 0 0 0
30/07/2015
3.64
 828,270 3.74 3.74 3.59 0 0 0
29/07/2015
3.74
 2,085,080 3.69 3.83 3.69 430,000 0 3.4
28/07/2015
3.69
 2,221,200 3.45 3.69 3.50 320,000 13,600 2.3
27/07/2015
3.45
 1,334,660 3.26 3.45 3.21 30,000 60,000 -0.2
24/07/2015
3.26
 670,950 3.31 3.31 3.21 0 0 0
23/07/2015
3.31
 587,940 3.40 3.40 3.31 0 0 0
22/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
22/07/2015
3.40
 529,990 3.37 3.40 3.31 0 0 0
21/07/2015
3.37
 1,204,370 3.37 3.42 3.37 300 0 0.0
20/07/2015
3.37
 836,690 3.37 3.42 3.33 3,600 0 0.0
17/07/2015
3.37
 320,450 3.42 3.46 3.37 500 0 0.0
16/07/2015
3.42
 887,010 3.37 3.42 3.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |