CTCP Đầu tư và Phát triển Đa Quốc Gia - IDI (idi)

6.48
0.06
(0.93%)
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
(2025-12-29) 		-0.44 -6.41% 7,895,200 105,500 0.7
6.42
6.92
6.48
2 tháng
(2025-12-01) 		-0.79 -10.96% 14,051,900 32,300 0.2
6.42
7.28
6.48
3 tháng
(2025-10-30) 		-1.03 -13.83% 26,652,200 -128,400 -1.0
6.42
7.71
6.48
6 tháng
(2025-08-01) 		-0.91 -12.41% 155,920,500 -940,500 -6.4
6.42
9.10
6.48
12 tháng
(2025-02-03) 		-0.93 -12.65% 302,121,200 -941,828 -10.3
5.45
9.10
6.48
24 tháng
(2024-02-15) 		-3.33 -34.15% 696,199,200 244,172 4.7
5.45
11.04
6.48
36 tháng
(2023-02-13) 		-3.29 -33.87% 1,616,429,100 -1,333,659 -14.8
5.45
12.83
6.48
60 tháng
(2021-02-23) 		1.58 32.63% 3,376,492,100 121,612 -2.5
4.19
24.05
6.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2015
3.92
 877,350 3.83 3.96 3.79 600 0 0.0
08/04/2015
3.83
 527,240 3.92 3.96 3.83 0 0 0
07/04/2015
3.92
 780,680 3.83 3.92 3.79 0 0 0
06/04/2015
3.83
 347,520 3.87 3.87 3.79 1,500 0 0.0
03/04/2015
3.87
 256,090 3.83 3.87 3.79 0 0 0
02/04/2015
3.83
 806,620 3.75 3.87 3.62 0 0 0
01/04/2015
3.75
 792,050 4.00 4.00 3.75 0 0 0
31/03/2015
4.00
 369,670 4.00 4.04 3.96 0 0 0
30/03/2015
4.00
 809,440 4.17 4.21 4.00 0 0 0
27/03/2015
4.17
 275,410 4.21 4.25 4.17 0 0 0
26/03/2015
4.21
 533,020 4.21 4.25 4.17 0 0 0
25/03/2015
4.21
 475,960 4.25 4.29 4.17 0 0 0
24/03/2015
4.25
 584,650 4.25 4.25 4.17 0 0 0
23/03/2015
4.25
 802,940 4.37 4.37 4.25 0 0 0
20/03/2015
4.37
 421,260 4.33 4.37 4.33 0 0 0
19/03/2015
4.33
 524,800 4.42 4.46 4.33 0 0 0
18/03/2015
4.42
 1,280,840 4.33 4.54 4.37 0 0 0
17/03/2015
4.33
 582,470 4.29 4.33 4.29 0 0 0
16/03/2015
4.29
 782,060 4.33 4.37 4.29 0 1,250 -0.0
13/03/2015
4.33
 335,450 4.37 4.42 4.33 0 0 0
12/03/2015
4.37
 233,650 4.42 4.46 4.33 0 0 0
11/03/2015
4.42
 250,720 4.42 4.46 4.37 0 0 0
10/03/2015
4.42
 421,570 4.42 4.50 4.37 0 0 0
09/03/2015
4.42
 923,370 4.54 4.58 4.42 0 15,000 -0.2
06/03/2015
4.54
 900,390 4.46 4.62 4.42 0 10,000 -0.1
05/03/2015
4.46
 355,890 4.50 4.54 4.42 0 20 -0.0
04/03/2015
4.50
 3,353,060 4.33 4.58 4.42 10,000 0 0.1
03/03/2015
4.33
 340,940 4.29 4.37 4.25 15,000 45,300 -0.3
02/03/2015
4.29
 254,450 4.29 4.33 4.25 0 1,000 -0.0
27/02/2015
4.29
 338,290 4.33 4.42 4.29 20 0 0.0
26/02/2015
4.33
 151,430 4.29 4.37 4.29 0 0 0
25/02/2015
4.29
 240,220 4.37 4.42 4.29 0 0 0
24/02/2015
4.37
 89,010 4.37 4.37 4.29 0 0 0
13/02/2015
4.37
 122,580 4.37 4.42 4.33 0 0 0
12/02/2015
4.37
 385,980 4.25 4.46 4.25 0 0 0
11/02/2015
4.25
 119,970 4.17 4.25 4.17 0 0 0
10/02/2015
4.17
 145,500 4.12 4.21 4.12 0 0 0
09/02/2015
4.12
 170,700 4.21 4.25 4.12 0 0 0
06/02/2015
4.21
 61,410 4.17 4.25 4.17 0 0 0
05/02/2015
4.17
 184,710 4.17 4.25 4.17 0 0 0
04/02/2015
4.17
 291,820 4.25 4.29 4.12 0 0 0
03/02/2015
4.25
 637,420 4.25 4.29 4.12 0 0 0
02/02/2015
4.25
 182,400 4.29 4.37 4.25 0 0 0
30/01/2015
4.29
 667,060 4.37 4.46 4.29 0 0 0
29/01/2015
4.37
 530,630 4.46 4.50 4.33 0 0 0
28/01/2015
4.46
 666,280 4.42 4.54 4.42 0 0 0
27/01/2015
4.42
 740,490 4.62 4.67 4.42 0 0 0
26/01/2015
4.62
 999,290 4.58 4.71 4.62 0 0 0
23/01/2015
4.58
 996,550 4.67 4.71 4.58 0 1,500 -0.0
22/01/2015
4.67
 591,220 4.71 4.75 4.67 0 0 0
21/01/2015
4.71
 584,510 4.79 4.79 4.67 0 0 0
20/01/2015
4.79
 1,465,100 4.67 4.83 4.62 0 10,000 -0.1
19/01/2015
4.67
 526,480 4.62 4.67 4.58 0 0 0
16/01/2015
4.62
 370,890 4.67 4.71 4.62 0 0 0
15/01/2015
4.67
 542,900 4.62 4.71 4.62 0 0 0
14/01/2015
4.62
 756,070 4.62 4.71 4.58 0 0 0
13/01/2015
4.62
 1,609,660 4.67 4.79 4.62 0 0 0
12/01/2015
4.67
 1,007,230 4.87 4.87 4.67 10,000 0 0.1
09/01/2015
4.87
 1,527,990 4.71 4.87 4.62 0 5,000 -0.1
08/01/2015
4.71
 1,367,440 4.75 4.79 4.62 0 0 0
07/01/2015
4.75
 3,781,540 4.67 4.92 4.75 10,000 1,500 0.1
06/01/2015
4.67
 1,668,190 4.75 4.79 4.58 0 0 0
05/01/2015
4.75
 2,097,400 4.67 4.79 4.58 0 0 0
31/12/2014
4.67
 1,669,520 4.37 4.67 4.42 0 0 0
30/12/2014
4.37
 581,960 4.17 4.42 4.12 0 0 0
29/12/2014
4.17
 870,370 4.42 4.50 4.12 100 0 0.0
26/12/2014
4.42
 863,870 4.62 4.62 4.37 0 0 0
25/12/2014
4.62
 2,656,130 4.54 4.67 4.46 0 0 0
24/12/2014
4.54
 1,496,350 4.42 4.54 4.33 0 0 0
23/12/2014
4.42
 2,469,930 4.25 4.50 4.25 0 0 0
22/12/2014
4.25
 1,607,310 4.00 4.25 4.00 500 0 0.0
19/12/2014
4.00
 619,900 4.12 4.17 3.96 0 0 0
18/12/2014
4.12
 623,070 4.00 4.17 4.08 200 0 0.0
17/12/2014
4.00
 1,471,160 4.29 4.37 4.00 0 0 0
16/12/2014
4.29
 602,230 4.46 4.46 4.25 0 0 0
15/12/2014
4.46
 424,320 4.46 4.50 4.42 0 0 0
12/12/2014
4.46
 275,390 4.37 4.50 4.37 0 6,000 -0.1
11/12/2014
4.37
 302,750 4.46 4.46 4.37 0 0 0
10/12/2014
4.46
 356,170 4.37 4.50 4.29 0 0 0
09/12/2014
4.37
 1,274,520 4.62 4.62 4.37 0 0 0
08/12/2014
4.62
 545,720 4.71 4.75 4.62 0 28,940 -0.3
05/12/2014
4.71
 349,620 4.71 4.75 4.67 0 0 0
04/12/2014
4.71
 565,280 4.75 4.79 4.71 0 0 0
03/12/2014
4.75
 489,540 4.62 4.75 4.62 0 0 0
02/12/2014
4.62
 892,190 4.71 4.75 4.62 0 0 0
01/12/2014
4.71
 452,530 4.79 4.83 4.71 500 1,800 -0.0
28/11/2014
4.79
 754,860 4.71 4.87 4.67 0 0 0
27/11/2014: Quyền mua cổ phiếu: 6/5 Giá: 10 (Volume + 83.33%, Ratio=0.83)
27/11/2014
4.71
 1,065,690 4.55 4.79 4.58 0 0 0
26/11/2014
4.55
 2,163,970 4.67 4.75 4.48 3,000 20,000 -0.2
25/11/2014
4.67
 1,915,620 4.83 4.83 4.67 0 0 0
24/11/2014
4.83
 1,057,840 4.90 4.90 4.75 0 0 0
21/11/2014
4.90
 1,552,850 5.02 5.10 4.90 26,000 6,060 0.3
20/11/2014
5.02
 1,246,430 4.94 5.06 4.94 1,500 0 0.0
19/11/2014
4.94
 1,346,850 4.98 5.06 4.90 0 0 0
18/11/2014
4.98
 1,978,220 5.14 5.18 4.98 500 0 0.0
17/11/2014
5.14
 1,400,820 5.18 5.25 5.14 0 0 0
14/11/2014
5.18
 1,289,930 5.25 5.25 5.10 600 0 0.0
13/11/2014
5.25
 3,373,580 5.21 5.45 5.21 0 10,000 -0.1
12/11/2014
5.21
 3,883,680 5.02 5.21 5.06 500 0 0.0
11/11/2014
5.02
 1,131,290 5.02 5.06 4.98 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |