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)
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
15/07/2015
3.37
 930,410 3.42 3.50 3.37 0 1,250 -0.0
14/07/2015
3.42
 528,420 3.50 3.50 3.42 0 0 0
13/07/2015
3.50
 1,328,420 3.42 3.58 3.46 0 100 -0.0
10/07/2015
3.42
 672,110 3.42 3.50 3.42 0 4,160 -0.0
09/07/2015
3.42
 811,030 3.46 3.46 3.37 0 0 0
08/07/2015
3.46
 1,396,980 3.54 3.54 3.42 200,000 0 1.7
07/07/2015
3.54
 1,701,570 3.42 3.58 3.37 110,000 0 0.9
06/07/2015
3.42
 1,134,360 3.33 3.42 3.33 300,000 0 2.4
03/07/2015
3.33
 847,250 3.33 3.37 3.25 0 0 0
02/07/2015
3.33
 877,820 3.29 3.33 3.25 0 0 0
01/07/2015
3.29
 372,990 3.29 3.33 3.25 10,000 0 0.1
30/06/2015
3.29
 711,460 3.33 3.33 3.25 0 0 0
29/06/2015
3.33
 898,540 3.37 3.37 3.29 0 0 0
26/06/2015
3.37
 842,150 3.37 3.42 3.37 10,000 0 0.1
25/06/2015
3.37
 1,074,310 3.42 3.46 3.37 0 0 0
24/06/2015
3.42
 1,277,150 3.42 3.50 3.37 0 0 0
23/06/2015
3.42
 509,880 3.46 3.50 3.42 0 0 0
22/06/2015
3.46
 423,320 3.50 3.50 3.46 0 0 0
19/06/2015
3.50
 2,630,990 3.29 3.50 3.46 0 1,000 -0.0
18/06/2015
3.29
 664,360 3.33 3.37 3.29 0 0 0
17/06/2015
3.33
 1,287,990 3.37 3.37 3.33 0 0 0
16/06/2015
3.37
 1,084,820 3.46 3.46 3.37 0 0 0
15/06/2015
3.46
 720,830 3.46 3.50 3.42 0 0 0
12/06/2015
3.46
 1,032,870 3.46 3.54 3.46 0 0 0
11/06/2015
3.46
 1,781,030 3.42 3.54 3.46 0 0 0
10/06/2015
3.42
 1,023,440 3.46 3.46 3.37 0 0 0
09/06/2015
3.46
 1,141,990 3.54 3.54 3.42 0 0 0
08/06/2015
3.54
 1,063,740 3.54 3.62 3.54 0 0 0
05/06/2015
3.54
 570,020 3.50 3.54 3.46 0 0 0
04/06/2015
3.50
 837,600 3.46 3.54 3.46 0 0 0
03/06/2015
3.46
 929,430 3.42 3.50 3.42 0 0 0
02/06/2015
3.42
 859,240 3.54 3.58 3.42 0 0 0
01/06/2015
3.54
 1,264,360 3.54 3.62 3.54 0 0 0
29/05/2015
3.54
 1,827,490 3.46 3.67 3.46 0 0 0
28/05/2015
3.46
 1,160,820 3.33 3.54 3.33 0 0 0
27/05/2015
3.33
 812,320 3.37 3.42 3.33 0 0 0
26/05/2015
3.37
 1,339,770 3.42 3.50 3.37 0 0 0
25/05/2015
3.42
 732,890 3.37 3.46 3.33 100 0 0.0
22/05/2015
3.37
 1,766,550 3.25 3.46 3.17 0 0 0
21/05/2015
3.25
 664,020 3.21 3.29 3.17 0 0 0
20/05/2015
3.21
 1,323,070 3.00 3.21 3.00 0 0 0
19/05/2015
3.00
 692,070 2.92 3.00 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |