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

11.90
0.10
(0.85%)
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
(2024-04-19) 		1.15 10.80% 25,279,700 174,699 1.6
10.65
11.80
11.80
2 tháng
(2024-03-19) 		-0.45 -3.67% 96,864,800 282,199 3.9
10.65
13
11.80
3 tháng
(2024-02-19) 		0.05 0.43% 194,980,900 -117,001 -1.3
10.65
13.25
11.80
6 tháng
(2023-11-20) 		0.65 5.83% 312,132,500 62,299 0.5
10.65
13.25
11.80
12 tháng
(2023-05-24) 		0.30 2.61% 900,948,100 387,199 3.6
9.44
15.40
11.80
24 tháng
(2022-05-30) 		-10.46 -46.99% 1,820,672,500 462,739 5.1
7.60
25.09
11.80
36 tháng
(2021-06-03) 		5.73 94.43% 2,739,025,600 151,439 -2.9
5.03
28.86
11.80
60 tháng
(2019-06-14) 		6.23 111.85% 3,485,360,990 -3,119,111 -18.9
2.65
28.86
11.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
14.10
-0.10
 3,393,800 14.20 14.30 14 30,000 19,700 0.1
#202 25/07/2023
14.20
-0.05
 4,835,000 14.25 14.75 14.20 100 29,700 -0.4
#203 24/07/2023
14.25
0.10
 5,122,300 14.15 14.50 14.10 89,900 7,000 1.2
#204 21/07/2023
14.15
0.25
 3,989,100 13.90 14.20 13.90 123,100 100 1.7
#205 20/07/2023
13.90
0.15
 3,962,600 13.75 14.10 13.80 1,000 60,500 -0.8
#206 19/07/2023
13.75
-0.05
 5,002,000 13.80 13.95 13.65 0 0 0
#207 18/07/2023
13.80
-0.40
 6,154,100 14.20 14.20 13.70 10,100 83,800 -1.0
#208 17/07/2023
14.20
0
 3,506,400 14.20 14.50 14.10 0 47,300 -0.7
#209 14/07/2023
14.20
0.25
 6,749,900 13.95 14.40 13.90 74,400 20,700 0.8
#210 13/07/2023
13.95
0.20
 3,775,900 13.75 14.20 13.85 40,900 13,100 0.4
#211 12/07/2023
13.75
-0.15
 4,470,000 13.90 14.05 13.65 24,500 600 0.3
#212 11/07/2023
13.90
-0.10
 6,011,900 14 14.30 13.80 191,800 36,700 2.2
#213 10/07/2023
14
-0.05
 5,993,200 14.05 14.30 13.85 9,900 136,700 -1.8
#214 07/07/2023
14.05
0.40
 7,030,800 13.65 14.40 13.45 700 37,800 -0.5
#215 06/07/2023
13.65
-0.05
 4,199,900 13.70 13.95 13.40 11,300 67,800 -0.8
#216 05/07/2023
13.70
0.45
 11,481,300 13.25 13.95 13.20 123,300 1,000 1.7
#217 04/07/2023
13.25
0
 2,788,800 13.25 13.45 13.10 10,100 0 0.1
#218 03/07/2023
13.25
0.40
 3,426,000 12.85 13.40 12.85 16,800 8,300 0.1
#219 30/06/2023
12.85
-0.30
 4,157,900 13.15 13.15 12.80 100 17,900 -0.2
#220 29/06/2023
13.15
-0.50
 4,399,500 13.65 13.65 13.10 69,300 1,600 0.9
#221 28/06/2023
13.65
0.25
 7,571,400 13.40 14 13.50 20,000 72,500 -0.7
#222 27/06/2023
13.40
0.25
 4,285,000 13.15 13.65 13.15 8,300 18,100 -0.1
#223 26/06/2023
13.15
-0.25
 5,130,100 13.40 13.45 12.85 5,200 30,700 -0.3
#224 23/06/2023
13.40
0
 5,451,700 13.40 13.85 13.30 6,000 23,700 -0.2
#225 22/06/2023
13.40
0.25
 10,068,600 13.15 13.70 13.05 14,500 200 0.2
#226 21/06/2023
13.15
0.30
 4,743,700 12.85 13.25 12.90 15,200 6,200 0.1
#227 20/06/2023
12.85
0.25
 2,917,600 12.60 12.85 12.60 26,600 3,600 0.3
#228 19/06/2023
12.60
0.15
 3,426,200 12.45 12.80 12.35 18,600 1,200 0.2
#229 16/06/2023
12.45
-0.15
 3,965,000 12.60 12.85 12.45 19,800 21,600 -0.0
#230 15/06/2023
12.60
0.05
 3,288,900 12.55 12.70 12.50 26,500 0 0.3
#231 14/06/2023
12.55
-0.45
 5,348,800 13 13.10 12.55 7,100 0 0.1
#232 13/06/2023
13
-0.30
 4,737,700 13.30 13.50 12.95 17,600 0 0.2
#233 12/06/2023
13.30
0.45
 6,536,100 12.85 13.45 12.95 11,800 9,200 0.0
#234 09/06/2023
12.85
0.05
 5,055,800 12.80 12.95 12.40 9,300 900 0.1
#235 08/06/2023
12.80
0.05
 9,941,900 12.75 13.45 12.80 27,100 34,000 -0.1
#236 07/06/2023
12.75
0
 4,751,400 12.75 12.90 12.60 16,100 9,700 0.1
#237 06/06/2023
12.75
0.15
 6,434,300 12.60 13.10 12.55 4,600 1,000 0.0
#238 05/06/2023
12.60
0.05
 5,807,100 12.55 12.90 12.40 300 11,000 -0.1
#239 02/06/2023
12.55
0
 5,726,500 12.55 13 12.55 14,200 3,600 0.1
#240 01/06/2023
12.55
0.20
 6,750,000 12.35 12.90 12.40 64,000 45,100 0.2
#241 31/05/2023
12.35
0.10
 6,007,500 12.25 12.65 12.20 0 10,100 -0.1
#242 30/05/2023
12.25
-0.05
 5,214,700 12.30 12.55 12 3,800 59,600 -0.7
#243 29/05/2023
12.30
0.80
 10,553,100 11.50 12.30 11.50 38,800 800 0.5
#244 26/05/2023
11.50
0.10
 1,945,600 11.40 11.65 11.45 12,900 19,400 -0.1
#245 25/05/2023
11.40
-0.10
 1,934,500 11.50 11.70 11.35 12,700 2,600 0.1
#246 24/05/2023
11.50
-0.05
 2,509,400 11.55 11.65 11.45 5,500 0 0.1
#247 23/05/2023
11.55
-0.10
 2,008,000 11.65 11.85 11.50 12,500 11,700 0.0
#248 22/05/2023
11.65
0.30
 2,316,600 11.35 11.70 11.35 38,500 2,400 0.4
#249 19/05/2023
11.35
-0.15
 2,595,600 11.50 11.60 11.30 600 65,300 -0.7
#250 18/05/2023
11.50
-0.15
 1,311,200 11.65 11.75 11.50 3,000 60,100 -0.7
#251 17/05/2023
11.65
0.15
 4,248,500 11.50 11.90 11.55 0 74,200 -0.9
#252 16/05/2023
11.50
-0.05
 2,452,400 11.55 11.70 11.45 5,400 0 0.1
#253 15/05/2023
11.55
-0.25
 3,205,100 11.80 11.90 11.55 0 38,700 -0.5
#254 12/05/2023
11.80
0.15
 4,154,200 11.65 11.90 11.50 92,100 0 1.1
#255 11/05/2023
11.65
-0.05
 2,350,200 11.70 11.90 11.55 300 0 0.0
#256 10/05/2023
11.70
0.25
 3,668,000 11.45 11.75 11.40 149,500 5,400 1.7
#257 09/05/2023
11.45
-0.05
 1,736,900 11.50 11.55 11.35 10,500 0 0.1
#258 08/05/2023
11.50
0
 1,941,600 11.50 11.60 11.40 9,700 0 0.1
#259 05/05/2023
11.50
0.15
 3,524,000 11.35 11.70 11.30 12,300 1,900 0.1
#260 04/05/2023
11.35
0
 2,143,500 11.35 11.40 11.20 7,300 49,300 -0.5
#261 28/04/2023
11.35
0.05
 1,754,400 11.30 11.40 11.25 13,200 200 0.1
#262 27/04/2023
11.30
-0.05
 1,993,700 11.35 11.55 11.25 0 1,000 -0.0
#263 26/04/2023
11.35
0.15
 2,057,000 11.20 11.35 11 10,820 30,800 -0.2
#264 25/04/2023
11.20
0
 2,463,700 11.20 11.45 11.10 0 0 0.0
#265 24/04/2023
11.20
-0.30
 4,210,500 11.50 11.55 11.20 10,000 5,600 0.0
#266 21/04/2023
11.50
-0.45
 5,680,500 11.95 12.10 11.40 3,600 158,900 -1.8
#267 20/04/2023
11.95
0.10
 1,894,900 11.85 12.20 11.80 9,400 18,800 -0.1
#268 19/04/2023
11.85
-0.45
 3,559,300 12.30 12.35 11.80 4,000 22,900 -0.2
#269 18/04/2023
12.30
0.50
 7,318,400 11.80 12.30 11.85 188,700 900 2.3
#270 17/04/2023
11.80
0.05
 2,230,000 11.75 11.95 11.65 1,000 52,600 -0.6
#271 14/04/2023
11.75
-0.15
 6,180,200 11.90 12.40 11.75 16,600 19,400 -0.0
#272 13/04/2023
11.90
-0.10
 3,806,400 12 12.15 11.80 0 58,700 -0.7
#273 12/04/2023
12
-0.25
 4,013,000 12.25 12.35 11.90 19,600 42,600 -0.3
#274 11/04/2023
12.25
0.50
 7,973,900 11.75 12.40 11.80 14,500 46,300 -0.4
#275 10/04/2023
11.75
0.25
 3,723,200 11.50 11.80 11.50 53,200 391,500 -4.0
#276 07/04/2023
11.50
-0.10
 2,608,600 11.60 11.70 11.45 12,000 82,000 -0.8
#277 06/04/2023
11.60
-0.30
 6,211,300 11.90 12.30 11.60 100 33,200 -0.4
#278 05/04/2023
11.90
-0.05
 3,488,000 11.95 12.05 11.70 7,500 8,200 -0.0
#279 04/04/2023
11.95
0.35
 5,662,100 11.60 12 11.55 52,200 53,300 -0.0
#280 03/04/2023
11.60
0.45
 4,176,100 11.15 11.60 11.15 100,300 51,000 0.6
#281 31/03/2023
11.15
-0.05
 1,536,800 11.20 11.25 11.10 1,000 1,500 -0.0
#282 30/03/2023
11.20
-0.10
 2,529,900 11.30 11.45 11.15 100 5,700 -0.1
#283 29/03/2023
11.30
-0.15
 2,172,000 11.45 11.50 11.25 9,500 5,600 0.0
#284 28/03/2023
11.45
-0.10
 3,844,100 11.55 11.80 11.45 15,300 65,900 -0.6
#285 27/03/2023
11.55
0.05
 2,908,400 11.50 11.60 11.35 6,200 23,400 -0.2
#286 24/03/2023
11.50
0.10
 2,420,500 11.40 11.55 11.30 800 12,400 -0.1
#287 23/03/2023
11.40
0.15
 1,117,700 11.25 11.40 11.15 168,300 1,800 1.9
#288 22/03/2023
11.25
-0.15
 838,800 11.40 11.50 11.25 0 3,100 -0.0
#289 21/03/2023
11.40
0.30
 1,987,500 11.10 11.55 11.05 18,854 2,700 0.3
#290 20/03/2023
11.10
-0.10
 1,442,000 11.20 11.35 11.05 35,600 29,700 0.1
#291 17/03/2023
11.20
-0.05
 892,500 11.25 11.40 11.15 3,500 0 0.0
#292 16/03/2023
11.25
-0.35
 901,000 11.60 11.60 11.20 5,000 800 0.0
#293 15/03/2023
11.60
0.55
 1,784,400 11.05 11.60 11.20 86,700 0 1.0
#294 14/03/2023
11.05
-0.50
 4,153,600 11.55 11.65 11.05 8,200 100 0.1
#295 13/03/2023
11.55
-0.20
 1,813,000 11.75 11.75 11.50 900 5,400 -0.1
#296 10/03/2023
11.75
0.15
 3,126,800 11.60 12 11.50 100 0 0.0
#297 09/03/2023
11.60
-0.20
 2,514,600 11.80 12 11.60 1,400 30,500 -0.3
#298 08/03/2023
11.80
0.45
 3,514,700 11.35 11.85 11.15 1,800 31,500 -0.4
#299 07/03/2023
11.35
0.05
 1,547,800 11.30 11.50 11.20 11,300 69,400 -0.7
#300 06/03/2023
11.30
0.10
 1,607,800 11.20 11.55 11.25 30,700 1,900 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc