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) 		-1.05 -18.58% 5,446,400 -17,263 0
4.59
5.68
4.59
2 tháng
(2026-05-29) 		-1.11 -19.44% 11,411,100 -22,863 0
4.59
5.88
4.59
3 tháng
(2026-04-29) 		-1.79 -28.01% 20,671,300 -374,863 0
4.59
6.50
4.59
6 tháng
(2026-01-29) 		-1.95 -29.77% 59,172,000 86,237 3.9
4.59
7.39
4.59
12 tháng
(2025-08-04) 		-3.04 -39.79% 214,236,900 -665,263 -1.1
4.59
9.10
4.59
24 tháng
(2024-08-07) 		-4.37 -48.72% 450,249,700 -244,291 -0.8
4.59
10.05
4.59
36 tháng
(2023-08-14) 		-7.23 -61.13% 1,158,971,100 69,609 4.5
4.59
12.83
4.59
60 tháng
(2021-08-23) 		-0.05 -1.01% 3,201,787,600 -1,951 -0.2
4.59
24.05
4.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
9.39
 1,226,100 9.20 9.41 9.05 35,100 7,600 0.3
23/07/2024
9.35
 644,400 9.49 9.54 9.34 4,300 4,200 0.0
22/07/2024
9.48
 1,158,100 9.64 9.69 9.40 18,500 19,900 -0.0
19/07/2024
9.64
 1,162,900 9.65 9.77 9.61 10,900 66,500 -0.5
18/07/2024
9.64
 1,108,500 9.55 9.69 9.50 53,900 267,400 -2.0
17/07/2024
9.51
 2,924,900 10.10 10.20 9.51 20,800 646,700 -6.2
16/07/2024
10.10
 1,679,400 10.35 10.35 10.10 3,600 277,800 -2.8
15/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
15/07/2024
10.25
 1,660,000 10.45 10.60 10.25 100 170,100 -1.8
12/07/2024
10.13
 4,851,900 10.13 10.50 10 931,600 46,800 10.8
11/07/2024
10.13
 1,619,400 10.21 10.21 10.04 296,100 7,800 3.5
10/07/2024
10.08
 1,408,800 10.21 10.25 10.04 115,100 91,400 0.3
09/07/2024
10.17
 4,163,400 9.92 10.25 9.92 53,200 105,700 -0.7
08/07/2024
9.88
 1,165,000 9.88 9.96 9.83 0 1,000 -0.0
05/07/2024
9.79
 1,345,000 9.83 9.92 9.71 44,000 53,700 -0.1
04/07/2024
9.83
 993,400 9.75 9.92 9.75 19,200 4,100 0.2
03/07/2024
9.75
 543,600 9.79 9.79 9.67 2,600 1,000 0.0
02/07/2024
9.71
 970,300 9.67 9.79 9.63 102,400 45,000 0.7
01/07/2024
9.54
 476,500 9.50 9.54 9.33 48,100 800 0.5
28/06/2024
9.38
 886,400 9.71 9.71 9.38 800 16,900 -0.2
27/06/2024
9.63
 475,800 9.63 9.71 9.54 5,100 0 0.1
26/06/2024
9.63
 1,400,700 9.75 9.83 9.58 117,200 0 1.4
25/06/2024
9.67
 1,098,900 9.63 9.75 9.33 60,500 2,500 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |