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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |