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)
10/09/2012
2.10
 105,050 2.19 2.19 2.10 0 0 0
07/09/2012
2.19
 60,480 2.19 2.25 2.19 0 0 0
06/09/2012
2.19
 132,080 2.28 2.28 2.19 0 0 0
05/09/2012
2.28
 88,840 2.37 2.37 2.28 0 0 0
04/09/2012
2.37
 89,170 2.37 2.43 2.34 0 0 0
31/08/2012
2.37
 104,140 2.34 2.40 2.28 0 0 0
30/08/2012
2.34
 197,270 2.31 2.40 2.31 0 0 0
29/08/2012
2.31
 82,070 2.22 2.31 2.25 0 0 0
28/08/2012
2.22
 257,200 2.22 2.28 2.13 0 200 -0.0
27/08/2012
2.22
 289,180 2.31 2.31 2.22 0 0 0
24/08/2012
2.31
 685,480 2.43 2.49 2.31 0 0 0
23/08/2012
2.43
 6,160 2.55 2.55 2.43 0 0 0
22/08/2012
2.55
 325,240 2.67 2.67 2.55 0 0 0
21/08/2012
2.67
 91,050 2.79 2.79 2.67 200 0 0.0
20/08/2012
2.79
 178,540 2.76 2.85 2.73 0 0 0
17/08/2012
2.76
 166,320 2.73 2.76 2.67 0 0 0
16/08/2012
2.73
 585,520 2.61 2.73 2.58 0 0 0
15/08/2012
2.61
 145,870 2.61 2.64 2.55 0 0 0
14/08/2012
2.61
 68,340 2.61 2.64 2.58 0 0 0
13/08/2012
2.61
 150,360 2.64 2.64 2.55 0 0 0
10/08/2012
2.64
 895,240 2.52 2.64 2.55 0 0 0
09/08/2012
2.52
 216,890 2.40 2.52 2.40 0 0 0
08/08/2012
2.40
 110,840 2.40 2.43 2.34 0 0 0
07/08/2012
2.40
 111,440 2.43 2.46 2.37 0 0 0
06/08/2012
2.43
 354,290 2.34 2.43 2.37 0 0 0
03/08/2012
2.34
 81,790 2.40 2.40 2.34 0 0 0
02/08/2012
2.40
 147,050 2.34 2.40 2.34 0 0 0
01/08/2012
2.34
 66,370 2.34 2.37 2.28 0 0 0
31/07/2012
2.34
 132,320 2.28 2.37 2.31 0 0 0
30/07/2012
2.28
 56,040 2.31 2.34 2.25 0 0 0
27/07/2012
2.31
 156,330 2.31 2.40 2.28 0 0 0
26/07/2012
2.31
 189,580 2.22 2.31 2.22 0 0 0
25/07/2012
2.22
 126,580 2.28 2.31 2.22 0 0 0
24/07/2012
2.28
 242,580 2.40 2.40 2.28 0 0 0
23/07/2012
2.40
 138,300 2.49 2.49 2.40 0 0 0
20/07/2012
2.49
 282,320 2.55 2.61 2.49 0 0 0
19/07/2012
2.55
 340,280 2.43 2.55 2.34 0 0 0
18/07/2012
2.43
 407,310 2.40 2.52 2.34 0 0 0
17/07/2012
2.40
 878,880 2.31 2.40 2.37 0 0 0
16/07/2012
2.31
 818,690 2.22 2.31 2.25 0 0 0
13/07/2012
2.22
 225,240 2.13 2.22 2.22 0 0 0
12/07/2012
2.13
 454,470 2.04 2.13 2.07 0 0 0
11/07/2012
2.04
 184,990 2.07 2.13 2.01 0 0 0
10/07/2012
2.07
 275,700 2.16 2.16 2.07 0 0 0
09/07/2012
2.16
 83,000 2.25 2.25 2.16 0 0 0
06/07/2012
2.25
 354,790 2.16 2.25 2.13 0 0 0
05/07/2012
2.16
 436,930 2.16 2.16 2.07 0 0 0
04/07/2012
2.16
 259,060 2.25 2.28 2.16 0 0 0
03/07/2012
2.25
 371,420 2.34 2.37 2.25 0 0 0
02/07/2012
2.34
 247,730 2.43 2.49 2.34 0 0 0
29/06/2012
2.43
 203,500 2.46 2.46 2.37 0 0 0
28/06/2012
2.46
 409,120 2.46 2.46 2.34 0 0 0
27/06/2012
2.46
 391,950 2.58 2.64 2.46 0 0 0
26/06/2012: Cổ tức tiền mặt tỉ lệ: 10%
26/06/2012
2.58
 266,940 2.70 2.70 2.58 0 0 0
25/06/2012
2.70
 637,490 2.81 2.84 2.68 0 0 0
22/06/2012
2.81
 248,160 2.87 2.89 2.81 0 0 0
21/06/2012
2.87
 272,830 2.89 2.95 2.87 0 0 0
20/06/2012
2.89
 329,060 2.87 2.95 2.87 0 0 0
19/06/2012
2.87
 318,830 2.97 2.97 2.87 0 0 0
18/06/2012
2.97
 622,670 2.95 3.06 2.89 0 0 0
15/06/2012
2.95
 470,480 2.84 2.97 2.84 0 0 0
14/06/2012
2.84
 325,200 2.89 2.92 2.79 0 0 0
13/06/2012
2.89
 473,540 2.89 2.92 2.81 0 0 0
12/06/2012
2.89
 754,430 3.03 3.03 2.89 0 0 0
11/06/2012
3.03
 625,280 3.00 3.14 2.97 0 0 0
08/06/2012
3.00
 776,480 3.00 3.11 2.97 0 0 0
07/06/2012
3.00
 959,370 2.87 3.00 2.92 0 0 0
06/06/2012
2.87
 898,580 2.73 2.87 2.73 0 0 0
05/06/2012
2.73
 498,330 2.62 2.73 2.60 0 0 0
04/06/2012
2.62
 671,040 2.73 2.73 2.60 0 0 0
01/06/2012
2.73
 386,190 2.76 2.84 2.70 0 0 0
31/05/2012
2.76
 551,510 2.89 2.92 2.76 0 0 0
30/05/2012
2.89
 1,149,490 2.76 2.89 2.76 0 0 0
29/05/2012
2.76
 735,930 2.89 2.89 2.76 0 0 0
28/05/2012
2.89
 1,054,700 2.95 3.03 2.81 0 0 0
25/05/2012
2.95
 1,231,730 2.81 2.95 2.84 0 0 0
24/05/2012
2.81
 225,700 2.95 2.95 2.81 0 0 0
23/05/2012
2.95
 188,960 3.08 3.08 2.95 0 0 0
22/05/2012
3.08
 937,900 3.22 3.22 3.08 0 0 0
21/05/2012
3.22
 1,561,300 3.22 3.24 3.08 0 0 0
18/05/2012
3.22
 1,155,150 3.38 3.38 3.22 0 0 0
17/05/2012
3.38
 788,880 3.54 3.57 3.38 0 0 0
16/05/2012
3.54
 777,830 3.52 3.60 3.41 0 0 0
15/05/2012
3.52
 1,773,880 3.35 3.52 3.35 0 0 0
14/05/2012
3.35
 1,321,840 3.52 3.62 3.35 0 0 0
11/05/2012
3.52
 1,307,200 3.49 3.62 3.49 0 0 0
10/05/2012
3.49
 1,040,890 3.57 3.62 3.46 0 0 0
09/05/2012
3.57
 1,911,580 3.41 3.57 3.35 0 0 0
08/05/2012
3.41
 1,488,570 3.46 3.60 3.35 0 0 0
07/05/2012
3.46
 942,830 3.30 3.46 3.30 0 0 0
04/05/2012
3.30
 1,335,790 3.19 3.33 3.11 0 0 0
03/05/2012
3.19
 1,568,030 3.19 3.22 3.06 0 0 0
02/05/2012
3.19
 1,764,180 3.16 3.30 3.11 0 0 0
27/04/2012
3.16
 571,750 3.03 3.16 3.11 0 0 0
26/04/2012
3.03
 1,260,020 2.89 3.03 2.89 0 0 0
25/04/2012
2.89
 1,581,040 2.76 2.89 2.76 0 0 0
24/04/2012
2.76
 1,213,940 2.81 2.81 2.68 0 0 0
23/04/2012
2.81
 745,240 2.73 2.87 2.79 0 0 0
20/04/2012
2.73
 1,052,950 2.62 2.73 2.68 0 0 0
19/04/2012
2.62
 1,544,330 2.65 2.68 2.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |