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

6.38
-0.04
(-0.62%)
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
(2025-12-29) 		-0.40 -5.83% 7,394,500 169,400 1.1
6.42
6.92
6.42
2 tháng
(2025-11-28) 		-0.74 -10.28% 14,082,800 107,400 0.7
6.42
7.28
6.42
3 tháng
(2025-10-29) 		-0.86 -11.75% 26,839,200 -6,700 -0.2
6.42
7.71
6.42
6 tháng
(2025-07-31) 		-1.01 -13.52% 157,940,000 -463,400 -3.0
6.42
9.10
6.42
12 tháng
(2025-02-03) 		-0.89 -12.11% 301,620,500 -877,928 -9.9
5.45
9.10
6.42
24 tháng
(2024-02-07) 		-2.96 -31.40% 696,594,800 305,172 5.1
5.45
11.04
6.42
36 tháng
(2023-02-13) 		-3.25 -33.46% 1,615,928,400 -1,269,759 -14.4
5.45
12.83
6.42
60 tháng
(2021-02-22) 		1.70 35.62% 3,377,863,900 204,512 -2.0
4.19
24.05
6.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
9.58
 3,666,000 10 10 9.58 105,400 289,900 -2.1
21/06/2024
10
 1,672,500 10.08 10.13 9.96 60,800 0 0.7
20/06/2024
10.04
 1,485,400 10.29 10.29 10 23,500 18,100 0.1
19/06/2024
10.21
 2,296,600 10.08 10.50 10.08 1,900 10,500 -0.1
18/06/2024
10.13
 1,121,300 10.17 10.25 10.08 8,100 0 0.1
17/06/2024
10.08
 2,122,600 10.13 10.17 9.96 123,800 0 1.5
14/06/2024
10.13
 2,680,300 10.46 10.50 10.13 7,000 176,700 -2.1
13/06/2024
10.46
 2,830,200 10.54 10.58 10.38 3,000 410,600 -5.1
12/06/2024
10.46
 3,017,800 10.42 10.67 10.33 2,500 237,500 -3.0
11/06/2024
10.33
 2,605,300 10.63 10.63 10.25 64,200 167,700 -1.3
10/06/2024
10.54
 7,208,300 10.04 10.67 10.04 617,800 99,900 6.5
07/06/2024
10
 1,322,300 10.13 10.17 9.96 77,000 51,000 0.3
06/06/2024
10
 2,364,800 10.17 10.21 9.92 1,000 12,800 -0.1
05/06/2024
10.13
 2,108,100 10.13 10.25 10.08 539,200 0 6.6
04/06/2024
10.08
 1,930,200 10.29 10.33 10.08 100 109,500 -1.3
03/06/2024
10.21
 2,027,800 10.33 10.33 10.17 200 434,700 -5.3
31/05/2024
10.17
 3,407,800 10.13 10.42 10.08 18,400 202,000 -2.3
30/05/2024
10.08
 2,186,900 10.08 10.21 9.96 13,200 0 0.2
29/05/2024
10.13
 4,950,900 10 10.38 10 421,200 54,100 4.5
28/05/2024
10
 1,288,300 10.08 10.13 9.92 19,500 3,500 0.2
27/05/2024
10
 975,300 9.88 10 9.79 114,300 0 1.4
24/05/2024
9.83
 2,611,500 10.04 10.17 9.67 70,500 67,500 0.0
23/05/2024
10.17
 1,860,400 9.96 10.17 9.88 174,500 0 2.1
22/05/2024
10
 3,174,300 10.25 10.38 9.96 20,900 171,300 -1.8
21/05/2024
10.08
 2,655,300 9.92 10.08 9.83 50,700 68,700 -0.2
20/05/2024
9.92
 3,274,500 9.88 10.08 9.88 16,000 4,300 0.1
17/05/2024
9.83
 2,290,100 9.63 10 9.63 51,100 174,900 -1.5
16/05/2024
9.63
 1,314,200 9.75 9.75 9.63 0 1,800 -0.0
15/05/2024
9.63
 1,076,200 9.71 9.75 9.54 0 21,900 -0.3
14/05/2024
9.58
 1,054,300 9.54 9.63 9.46 87,100 5,900 0.9
13/05/2024
9.54
 1,020,000 9.58 9.71 9.50 22,400 15,500 0.1
10/05/2024
9.58
 1,335,500 9.75 9.92 9.54 0 77,500 -0.9
09/05/2024
9.75
 3,327,200 9.75 10.08 9.71 115,400 178,500 -0.8
08/05/2024
9.58
 2,506,000 9.46 9.75 9.38 26,900 115,700 -1.0
07/05/2024
9.33
 995,200 9.33 9.38 9.21 6,300 0 0.1
06/05/2024
9.29
 1,646,900 9.29 9.33 9.13 140,200 0 1.6
03/05/2024
9.13
 733,900 9.17 9.21 9.04 10,300 18,400 -0.1
02/05/2024
9.13
 913,000 9.04 9.13 8.83 23,400 1,400 0.2
26/04/2024
9.04
 949,200 9 9.21 8.96 30,700 24,600 0.1
25/04/2024
9.08
 576,600 9.21 9.25 9.04 6,300 33,900 -0.3
24/04/2024
9.21
 951,500 9 9.21 9 96,800 66,700 0.3
23/04/2024
8.88
 1,183,900 9.08 9.08 8.83 101,100 22,900 0.8
22/04/2024
9.08
 1,042,200 9 9.17 8.92 78,500 74,600 0.0
19/04/2024
8.88
 2,363,800 9 9.13 8.75 251,600 40,600 2.3
17/04/2024
9.17
 1,473,300 9.38 9.38 9.17 400 2,100 -0.0
16/04/2024
9.21
 3,594,200 9.38 9.42 8.88 98,600 84,600 0.1
15/04/2024
9.42
 3,800,200 10.08 10.33 9.42 104,600 92,800 0.1
12/04/2024
10.13
 1,504,400 10.04 10.21 10 3,600 82,500 -1.0
11/04/2024
10
 1,711,800 9.92 10.13 9.88 66,400 50,200 0.2
10/04/2024
10.04
 2,787,400 10.38 10.38 10.04 4,000 302,500 -3.6
09/04/2024
10.29
 3,225,000 10.29 10.33 10.04 138,700 376,300 -2.9
08/04/2024
10.29
 3,011,200 10.63 10.63 10.29 10,000 1,158,400 -14.3
05/04/2024
10.58
 3,552,800 10.54 10.83 10.38 38,600 142,800 -1.3
04/04/2024
10.63
 2,586,400 10.88 10.88 10.58 6,000 93,300 -1.1
03/04/2024
10.83
 8,832,000 10.79 11.08 10.75 1,720,800 23,000 22.3
02/04/2024
10.75
 2,441,500 10.79 10.79 10.54 69,200 187,500 -1.5
01/04/2024
10.75
 3,150,800 10.79 10.79 10.58 31,600 266,100 -3.0
29/03/2024
10.63
 2,278,800 10.79 10.79 10.63 0 61,000 -0.8
28/03/2024
10.71
 4,995,300 10.71 10.96 10.67 169,500 40,400 1.7
27/03/2024
10.67
 2,406,200 10.75 10.75 10.54 140,600 0 1.8
26/03/2024
10.67
 3,841,000 10.29 10.88 10.29 2,100 1,800 0.0
25/03/2024
10.38
 3,809,800 10.58 10.71 10.33 40,400 44,500 -0.1
22/03/2024
10.50
 3,792,900 10.67 10.67 10.42 69,300 5,500 0.8
21/03/2024
10.63
 4,478,100 10.46 10.79 10.33 229,800 105,500 1.6
20/03/2024
10.33
 2,539,600 10.21 10.42 10.08 255,300 3,200 3.1
19/03/2024
10.21
 1,772,400 10.25 10.29 10.13 49,900 17,900 0.4
18/03/2024
10.17
 7,499,900 10.67 10.75 10 212,300 405,100 -2.4
15/03/2024
10.71
 4,472,900 10.83 10.88 10.58 500 1,034,900 -13.3
14/03/2024
10.83
 4,489,100 11.08 11.08 10.71 3,200 1,336,300 -17.4
13/03/2024
11.04
 5,322,500 10.71 11.17 10.71 307,300 49,100 3.4
12/03/2024
10.71
 3,982,400 10.83 10.88 10.58 493,700 0 6.4
11/03/2024
10.83
 8,804,000 10.63 11.04 10.58 1,883,400 83,400 23.5
08/03/2024
10.33
 4,125,300 10.67 10.67 10.33 111,700 38,800 0.9
07/03/2024
10.58
 2,490,200 10.58 10.67 10.46 70,400 58,500 0.2
06/03/2024
10.50
 2,642,700 10.67 10.75 10.46 1,000 13,900 -0.2
05/03/2024
10.75
 4,501,300 10.71 10.92 10.54 104,000 110,800 -0.1
04/03/2024
10.67
 4,851,000 10.63 10.79 10.54 73,000 211,500 -1.8
01/03/2024
10.50
 2,916,800 10.54 10.54 10.33 76,900 222,200 -1.8
29/02/2024
10.42
 5,688,800 10.50 10.71 10.25 23,900 731,600 -8.9
28/02/2024
10.42
 4,684,700 10.63 10.63 10.21 96,100 436,900 -4.3
27/02/2024
10.50
 3,664,400 10.67 10.75 10.33 43,900 422,600 -4.8
26/02/2024
10.54
 10,591,700 9.96 10.54 9.88 386,900 161,700 2.8
23/02/2024
9.88
 8,226,100 9.88 10.17 9.79 1,054,100 5,400 12.7
22/02/2024
9.75
 2,072,100 9.67 9.83 9.58 339,000 1,000 4.0
21/02/2024
9.63
 1,980,700 9.71 9.75 9.58 5,000 93,600 -1.0
20/02/2024
9.75
 1,796,600 9.83 9.83 9.67 0 376,500 -4.4
19/02/2024
9.79
 2,120,700 9.71 9.88 9.71 108,300 0 1.3
16/02/2024
9.71
 1,465,900 9.75 9.79 9.67 66,200 34,600 0.4
15/02/2024
9.75
 3,479,200 9.46 9.83 9.46 643,900 1,700 7.5
07/02/2024
9.42
 896,300 9.46 9.50 9.38 100 3,000 -0.0
06/02/2024
9.42
 958,300 9.33 9.46 9.25 60,000 7,500 0.6
05/02/2024
9.25
 2,119,700 9.25 9.33 9.13 5,500 0 0.1
02/02/2024
9.29
 1,248,100 9.33 9.38 9.25 0 0 0
01/02/2024
9.33
 827,500 9.33 9.42 9.29 3,000 3,200 -0.0
31/01/2024
9.33
 1,110,400 9.50 9.50 9.33 18,200 1,000 0.2
30/01/2024
9.42
 1,285,300 9.42 9.42 9.29 15,500 27,000 -0.1
29/01/2024
9.38
 799,000 9.42 9.54 9.38 1,400 4,000 -0.0
26/01/2024
9.42
 828,500 9.50 9.54 9.42 6,500 1,800 0.1
25/01/2024
9.46
 777,600 9.50 9.54 9.42 7,100 0 0.1
24/01/2024
9.50
 882,500 9.54 9.58 9.46 12,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |