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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |