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) 		-0.40 -5.83% 7,394,500 169,400 1.1
6.42
6.92
6.42
2 tháng
(2025-11-28) 		-0.74 -10.28% 14,082,800 107,400 0.7
6.42
7.28
6.42
3 tháng
(2025-10-29) 		-0.86 -11.75% 26,839,200 -6,700 -0.2
6.42
7.71
6.42
6 tháng
(2025-07-31) 		-1.01 -13.52% 157,940,000 -463,400 -3.0
6.42
9.10
6.42
12 tháng
(2025-02-03) 		-0.89 -12.11% 301,620,500 -877,928 -9.9
5.45
9.10
6.42
24 tháng
(2024-02-07) 		-2.96 -31.40% 696,594,800 305,172 5.1
5.45
11.04
6.42
36 tháng
(2023-02-13) 		-3.25 -33.46% 1,615,928,400 -1,269,759 -14.4
5.45
12.83
6.42
60 tháng
(2021-02-22) 		1.70 35.62% 3,377,863,900 204,512 -2.0
4.19
24.05
6.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2014
5.02
 1,577,610 4.98 5.10 4.98 0 5,000 -0.1
07/11/2014
4.98
 1,285,040 5.02 5.06 4.94 0 10,000 -0.1
06/11/2014
5.02
 1,305,940 5.06 5.14 4.98 0 0 0
05/11/2014
5.06
 2,370,510 4.98 5.21 4.98 10,020 0 0.1
04/11/2014
4.98
 795,390 4.94 5.02 4.90 10,000 0 0.1
03/11/2014
4.94
 767,500 4.94 5.02 4.94 0 5,000 -0.1
31/10/2014
4.94
 881,300 4.90 5.02 4.86 0 5,000 -0.1
30/10/2014
4.90
 1,032,320 4.75 5.02 4.71 0 0 0
29/10/2014
4.75
 1,257,920 4.67 4.79 4.63 5,000 0 0.1
28/10/2014
4.67
 1,799,810 4.86 4.86 4.59 5,000 0 0.0
27/10/2014
4.86
 1,190,060 5.14 5.14 4.86 1,500 0 0.0
24/10/2014
5.14
 1,239,320 5.06 5.21 5.02 0 0 0
23/10/2014
5.06
 2,073,730 5.10 5.29 5.06 130 0 0.0
22/10/2014
5.10
 1,121,520 4.94 5.14 4.98 90 0 0.0
21/10/2014
4.94
 1,197,020 4.83 5.06 4.83 60 0 0.0
20/10/2014
4.83
 726,070 4.94 5.02 4.83 0 0 0
17/10/2014
4.94
 1,023,560 4.86 4.98 4.75 0 20,000 -0.3
16/10/2014
4.86
 2,213,840 5.18 5.18 4.86 0 4,800 -0.1
15/10/2014
5.18
 1,344,620 5.02 5.21 4.98 0 0 0
14/10/2014
5.02
 1,328,490 5.29 5.33 5.02 20,000 15,000 0.1
13/10/2014
5.29
 869,740 5.37 5.37 5.21 0 0 0
10/10/2014
5.37
 1,641,910 5.21 5.45 5.25 0 100 -0.0
09/10/2014
5.21
 1,451,920 5.45 5.64 5.21 0 0 0
08/10/2014
5.45
 5,037,550 5.14 5.49 5.10 0 0 0
07/10/2014
5.14
 760,790 5.14 5.21 5.06 0 0 0
06/10/2014
5.14
 1,135,900 5.06 5.18 5.10 0 0 0
03/10/2014
5.06
 763,580 5.14 5.18 5.06 0 0 0
02/10/2014
5.14
 731,590 5.14 5.25 5.10 0 0 0
01/10/2014
5.14
 1,354,860 5.02 5.29 5.06 0 0 0
30/09/2014
5.02
 485,310 4.94 5.02 4.90 0 0 0
29/09/2014
4.94
 388,490 4.94 5.02 4.90 0 0 0
26/09/2014
4.94
 925,490 4.90 5.10 4.94 15,000 0 0.2
25/09/2014
4.90
 566,010 4.86 4.94 4.79 0 0 0
24/09/2014
4.86
 468,710 4.83 4.94 4.83 0 0 0
23/09/2014
4.83
 508,640 4.79 4.90 4.79 0 0 0
22/09/2014
4.79
 484,870 4.83 4.94 4.79 17,420 0 0.2
19/09/2014
4.83
 622,770 4.83 4.94 4.79 15,000 0 0.2
18/09/2014
4.83
 1,481,360 5.02 5.18 4.67 0 10 -0.0
17/09/2014
5.02
 1,567,320 5.25 5.29 5.02 0 0 0
16/09/2014
5.25
 1,283,700 5.33 5.33 5.06 0 0 0
15/09/2014
5.33
 1,906,930 5.33 5.49 5.29 35,100 10,000 0.4
12/09/2014
5.33
 2,053,130 5.06 5.37 5.02 0 0 0
11/09/2014
5.06
 1,835,640 4.90 5.18 4.90 0 0 0
10/09/2014
4.90
 1,701,750 4.86 4.94 4.63 0 4,000 -0.0
09/09/2014
4.86
 1,486,250 5.18 5.18 4.86 0 0 0
08/09/2014
5.18
 2,129,850 4.90 5.21 4.90 40,010 0 0.5
05/09/2014
4.90
 846,080 4.90 4.94 4.83 0 0 0
04/09/2014
4.90
 1,783,850 4.94 4.94 4.83 10,000 0 0.1
03/09/2014
4.94
 935,970 4.94 5.02 4.86 0 0 0
29/08/2014
4.94
 2,749,010 4.63 4.94 4.79 0 10,000 -0.1
28/08/2014
4.63
 1,870,250 4.36 4.63 4.28 0 0 0
27/08/2014
4.36
 561,090 4.36 4.40 4.32 0 0 0
26/08/2014
4.36
 632,740 4.40 4.40 4.36 0 0 0
25/08/2014
4.40
 738,440 4.32 4.44 4.32 0 0 0
22/08/2014
4.32
 419,020 4.36 4.36 4.28 500 0 0.0
21/08/2014
4.36
 606,870 4.36 4.40 4.28 0 0 0
20/08/2014
4.36
 389,460 4.36 4.40 4.32 0 0 0
19/08/2014
4.36
 606,760 4.36 4.40 4.28 10,100 0 0.1
18/08/2014
4.36
 422,440 4.40 4.44 4.36 0 0 0
15/08/2014
4.40
 413,640 4.40 4.40 4.32 0 0 0
14/08/2014
4.40
 436,060 4.40 4.48 4.36 0 0 0
13/08/2014
4.40
 626,920 4.40 4.44 4.32 400 0 0.0
12/08/2014
4.40
 242,530 4.44 4.44 4.36 0 0 0
11/08/2014
4.44
 249,800 4.44 4.48 4.40 0 0 0
08/08/2014
4.44
 1,082,390 4.32 4.51 4.32 0 0 0
07/08/2014
4.32
 253,250 4.32 4.32 4.24 0 0 0
06/08/2014
4.32
 405,080 4.28 4.36 4.24 0 0 0
05/08/2014
4.28
 613,160 4.20 4.32 4.20 0 0 0
04/08/2014
4.20
 164,790 4.16 4.20 4.12 0 0 0
01/08/2014
4.16
 239,570 4.24 4.24 4.09 0 0 0
31/07/2014
4.24
 167,150 4.20 4.28 4.20 0 0 0
30/07/2014
4.20
 275,970 4.20 4.28 4.16 0 0 0
29/07/2014
4.20
 348,200 4.20 4.28 4.16 0 0 0
28/07/2014
4.20
 561,160 4.40 4.40 4.16 0 0 0
25/07/2014
4.40
 293,090 4.51 4.59 4.40 0 0 0
24/07/2014
4.51
 491,240 4.63 4.63 4.51 0 0 0
23/07/2014
4.63
 932,420 4.59 4.75 4.59 5,000 0 0.1
22/07/2014
4.59
 549,280 4.44 4.59 4.32 0 0 0
21/07/2014
4.44
 584,770 4.48 4.48 4.32 0 0 0
18/07/2014
4.48
 453,060 4.51 4.55 4.44 0 0 0
17/07/2014
4.51
 542,430 4.40 4.51 4.40 0 0 0
16/07/2014
4.40
 1,333,580 4.16 4.44 4.20 0 0 0
15/07/2014
4.16
 223,390 4.12 4.20 4.12 0 0 0
14/07/2014
4.12
 180,340 4.20 4.24 4.12 0 0 0
11/07/2014: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
11/07/2014
4.20
 684,410 4.09 4.24 4.12 0 20,000 -0.2
10/07/2014
4.09
 868,370 4.18 4.18 4.06 1,000 0 0.0
09/07/2014
4.18
 413,110 4.18 4.24 4.15 0 10,000 -0.1
08/07/2014
4.18
 391,530 4.15 4.18 4.09 0 0 0
07/07/2014
4.15
 1,193,100 4.27 4.27 4.15 21,500 0 0.3
04/07/2014
4.27
 557,420 4.24 4.36 4.24 1,500 18,000 -0.2
03/07/2014
4.24
 648,550 4.18 4.30 4.15 0 0 0
02/07/2014
4.18
 300,640 4.09 4.18 4.12 10,000 0 0.1
01/07/2014
4.09
 669,410 4.06 4.15 4.00 18,000 10 0.2
30/06/2014
4.06
 595,130 4.06 4.15 4.06 0 0 0
27/06/2014
4.06
 1,176,920 3.88 4.12 4.06 0 0 0
26/06/2014
3.88
 578,600 3.79 3.91 3.82 0 0 0
25/06/2014
3.79
 307,150 3.76 3.85 3.76 0 0 0
24/06/2014
3.76
 229,960 3.73 3.76 3.67 0 0 0
23/06/2014
3.73
 162,230 3.79 3.82 3.73 0 0 0
20/06/2014
3.79
 297,620 3.79 3.88 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |