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)
18/05/2015
2.92
 1,480,130 3.12 3.12 2.92 10,000 0 0.1
15/05/2015
3.12
 773,570 3.25 3.29 3.12 0 0 0
14/05/2015
3.25
 418,560 3.29 3.33 3.25 4,000 0 0.0
13/05/2015
3.29
 809,460 3.37 3.37 3.25 15,000 0 0.1
12/05/2015
3.37
 588,940 3.37 3.42 3.29 6,000 0 0.0
11/05/2015
3.37
 574,840 3.37 3.46 3.33 15,000 0 0.1
08/05/2015
3.37
 1,113,490 3.29 3.37 3.25 0 0 0
07/05/2015
3.29
 641,250 3.29 3.37 3.21 0 0 0
06/05/2015
3.29
 954,710 3.50 3.50 3.29 0 0 0
05/05/2015
3.50
 573,340 3.50 3.50 3.33 0 0 0
04/05/2015
3.50
 1,164,280 3.75 3.79 3.50 0 0 0
27/04/2015
3.75
 612,340 3.83 3.87 3.75 0 0 0
24/04/2015
3.83
 202,170 3.87 3.87 3.79 0 0 0
23/04/2015
3.87
 464,310 3.83 3.87 3.79 0 0 0
22/04/2015
3.83
 1,919,440 3.79 3.92 3.79 1,000 1,700 -0.0
21/04/2015
3.79
 1,185,640 3.75 3.87 3.71 0 0 0
20/04/2015
3.75
 475,430 3.79 3.83 3.71 0 0 0
17/04/2015
3.79
 588,540 3.79 3.83 3.75 10,000 0 0.1
16/04/2015
3.79
 611,830 3.83 3.83 3.79 0 112,810 -1.0
15/04/2015
3.83
 540,280 3.83 3.87 3.79 0 0 0
14/04/2015
3.83
 389,450 3.92 3.92 3.83 0 0 0
13/04/2015
3.92
 433,640 3.92 4.00 3.92 0 0 0
10/04/2015
3.92
 786,310 3.92 4.00 3.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |