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

6.39
-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
(2026-03-30) 		-0.40 -5.84% 10,497,900 -300 0.6
6.39
6.85
6.39
2 tháng
(2026-03-02) 		-0.69 -9.66% 27,386,700 204,900 2.4
6.39
7.39
6.39
3 tháng
(2026-01-29) 		-0.10 -1.53% 38,791,400 420,600 3.9
6.39
7.39
6.39
6 tháng
(2025-10-31) 		-0.91 -12.36% 65,118,900 376,400 3.5
6.39
7.71
6.39
12 tháng
(2025-05-05) 		0.44 7.32% 292,663,900 -1,319,001 -11.0
6.01
9.10
6.39
24 tháng
(2024-05-09) 		-3.30 -33.85% 548,162,700 -93,728 -0.4
5.45
10.54
6.39
36 tháng
(2023-05-15) 		-3.17 -32.99% 1,454,638,500 299,672 3.3
5.45
12.83
6.39
60 tháng
(2021-05-25) 		1.49 30.12% 3,284,826,200 342,212 -0.3
4.19
24.05
6.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |