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

7.26
-0.02
(-0.27%)
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
(2025-11-04) 		-0.04 -0.55% 11,679,300 -85,600 -0.7
7.09
7.71
7.28
2 tháng
(2025-10-06) 		-0.89 -10.93% 28,061,700 -70,600 -0.6
7.02
8.16
7.28
3 tháng
(2025-09-05) 		-0.77 -9.60% 66,889,800 -389,200 -3.0
7.02
8.73
7.28
6 tháng
(2025-06-09) 		0.95 15.08% 217,100,500 -1,711,601 -12.1
6.16
9.10
7.28
12 tháng
(2024-12-09) 		-1.21 -14.30% 305,883,700 -1,031,328 -11.0
5.45
9.10
7.28
24 tháng
(2023-12-15) 		-2.58 -26.27% 735,047,700 -86,828 0.9
5.45
11.04
7.28
36 tháng
(2022-12-20) 		-2.12 -22.67% 1,769,699,900 -690,968 -7.7
5.45
12.83
7.28
60 tháng
(2020-12-30) 		1.75 31.84% 3,449,496,160 188,832 -1.7
4.03
24.05
7.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
9.17
 1,373,700 9.25 9.33 9.13 400 12,500 -0.1
30/11/2023
9.25
 1,980,800 9.33 9.42 9.21 200 0 0.0
29/11/2023
9.33
 1,254,400 9.21 9.33 9.17 2,000 16,800 -0.2
28/11/2023
9.21
 2,768,200 9.21 9.29 8.96 25,300 8,700 0.2
27/11/2023
9.21
 1,366,500 9.42 9.50 9.17 200 2,200 -0.0
24/11/2023
9.42
 2,819,800 9.42 9.46 9.08 0 26,900 -0.3
23/11/2023
9.42
 4,817,000 9.46 9.83 9.42 33,300 87,800 -0.6
22/11/2023
9.46
 2,152,900 9.33 9.50 9.29 5,800 0 0.1
21/11/2023
9.33
 1,331,700 9.29 9.54 9.29 0 0 0
20/11/2023
9.29
 2,208,000 9.21 9.38 8.96 117,900 0 1.3
17/11/2023
9.21
 3,927,200 9.54 9.67 9.13 0 0 0
16/11/2023
9.54
 2,518,300 9.46 9.67 9.42 0 0 0
15/11/2023
9.46
 3,443,000 9.42 9.75 9.46 0 123,300 -1.4
14/11/2023
9.42
 1,916,800 9.17 9.42 9.17 3,900 91,900 -1.0
13/11/2023
9.17
 2,208,400 9.17 9.38 9.08 38,400 14,200 0.3
10/11/2023
9.17
 3,677,800 9.25 9.42 9.08 28,000 19,700 0.1
09/11/2023
9.25
 3,795,100 9.25 9.54 9.17 72,100 128,500 -0.6
08/11/2023
9.25
 3,679,600 8.67 9.25 8.67 83,600 91,300 -0.1
07/11/2023
8.67
 2,006,300 8.58 8.79 8.42 157,800 80,600 0.8
06/11/2023
8.58
 1,825,300 8.63 8.75 8.46 110,400 194,300 -0.9
03/11/2023
8.63
 2,351,700 8.67 8.83 8.46 82,500 199,500 -1.2
02/11/2023
8.67
 3,277,300 8.13 8.67 8.17 27,500 1,200 0.3
01/11/2023
8.13
 2,823,200 7.87 8.13 7.54 276,000 3,000 2.5
31/10/2023
7.87
 4,091,100 8.46 8.50 7.87 278,300 1,000 2.7
30/10/2023
8.46
 2,977,900 9.08 9.13 8.46 29,600 0 0.3
27/10/2023
9.08
 4,014,800 9.25 9.38 8.63 18,200 700 0.2
26/10/2023
9.25
 4,991,000 9.92 9.92 9.25 20,500 13,700 0.1
25/10/2023
9.92
 1,705,100 10.08 10.33 9.92 0 52,900 -0.6
24/10/2023
10.08
 1,625,700 10 10.13 9.83 900 0 0.0
23/10/2023
10
 1,809,200 10.17 10.25 9.83 0 27,000 -0.3
20/10/2023
10.17
 3,107,000 9.75 10.25 9.58 2,900 0 0.0
19/10/2023
9.75
 3,688,600 10.08 10.21 9.75 66,000 1,700 0.8
18/10/2023
10.08
 6,349,300 10.83 11.08 10.08 41,500 59,800 -0.3
17/10/2023
10.83
 6,603,500 11.63 11.71 10.83 29,300 2,800 0.4
16/10/2023
11.63
 3,375,700 12 12.17 11.63 2,000 70,800 -1.0
13/10/2023
12
 4,540,100 11.79 12.08 11.58 61,500 0 0.9
12/10/2023
11.79
 3,349,900 11.96 12.17 11.67 0 0 0
11/10/2023
11.96
 2,769,900 11.75 11.96 11.58 26,900 0 0.4
10/10/2023
11.75
 6,289,500 11.58 12.29 11.54 86,700 3,200 1.2
09/10/2023
11.58
 2,852,500 11.21 11.63 11.25 300 3,600 -0.0
06/10/2023
11.21
 4,435,200 11.25 11.38 10.83 15,500 2,600 0.2
05/10/2023
11.25
 3,845,600 11.54 11.88 11.17 500 259,600 -3.6
04/10/2023
11.54
 3,408,500 11.38 11.75 11 3,200 0 0.0
03/10/2023
11.38
 7,242,300 11.75 12 11.21 300 0 0.0
02/10/2023
11.75
 6,628,000 11.21 11.96 11.33 308,200 40,800 3.8
29/09/2023
11.21
 3,584,000 11.17 11.54 11.17 9,000 0 0.1
28/09/2023
11.17
 3,472,300 11.25 11.50 11.04 200 189,100 -2.6
27/09/2023
11.25
 5,353,100 11.13 11.25 10.54 21,300 124,100 -1.3
26/09/2023
11.13
 11,193,300 11.96 11.96 11.13 4,300 179,400 -2.4
25/09/2023
11.96
 7,623,200 12.83 13.08 11.96 1,400 135,600 -2.1
22/09/2023
12.83
 12,587,700 12.83 13.50 12.42 213,600 46,300 2.6
21/09/2023
12.83
 9,781,900 12.42 13.25 12.42 94,400 200 1.5
20/09/2023
12.42
 10,431,900 11.75 12.54 11.88 198,800 18,500 2.7
19/09/2023
11.75
 2,488,100 11.83 11.96 11.54 1,000 126,300 -1.8
18/09/2023
11.83
 3,704,300 11.58 11.92 11.50 0 0 0
15/09/2023
11.58
 2,855,000 11.71 11.92 11.46 24,300 44,600 -0.3
14/09/2023
11.71
 4,032,200 12 12.13 11.67 10,800 30,500 -0.3
13/09/2023
12
 5,451,300 12.08 12.42 11.83 0 86,100 -1.3
12/09/2023
12.08
 3,006,600 11.83 12.08 11.79 206,500 11,000 2.8
11/09/2023
11.83
 7,356,500 12.04 12.58 11.83 0 57,200 -0.9
08/09/2023
12.04
 3,608,700 11.92 12.08 11.79 57,300 800 0.8
07/09/2023
11.92
 6,401,300 11.75 12.25 11.83 2,900 107,100 -1.5
06/09/2023
11.75
 4,601,000 11.58 11.75 11.46 0 1,000 -0.0
05/09/2023
11.58
 3,398,300 11.58 11.83 11.58 30,500 7,500 0.3
31/08/2023
11.58
 3,675,800 11.50 11.58 11.38 28,400 3,100 0.3
30/08/2023
11.50
 5,273,500 11.04 11.63 11.04 62,600 14,000 0.7
29/08/2023
11.04
 3,248,700 11.21 11.38 10.92 20,400 22,400 -0.0
28/08/2023
11.21
 3,446,000 11.17 11.46 11.08 15,200 27,600 -0.2
25/08/2023
11.17
 3,694,300 10.46 11.17 10.54 0 31,800 -0.4
24/08/2023
10.46
 2,564,300 10.25 10.46 10.21 51,500 3,600 0.6
23/08/2023
10.25
 1,320,100 10.38 10.54 10.25 46,000 0 0.6
22/08/2023
10.38
 3,165,200 10.25 10.42 9.75 35,100 10,000 0.3
21/08/2023
10.25
 4,155,800 10.79 10.79 10.04 15,700 3,100 0.2
18/08/2023
10.79
 9,122,700 11.58 11.58 10.79 126,000 28,900 1.3
17/08/2023
11.58
 4,029,400 11.71 11.83 11.58 0 57,300 -0.8
16/08/2023
11.71
 2,868,300 11.92 12 11.71 0 41,900 -0.6
15/08/2023
11.92
 3,095,200 11.83 12.08 11.79 0 7,500 -0.1
14/08/2023
11.83
 3,164,600 11.67 11.96 11.67 25,000 33,700 -0.1
11/08/2023
11.67
 5,433,400 11.88 11.92 11.50 6,800 300 0.1
10/08/2023
11.88
 4,841,400 12.17 12.33 11.88 28,000 117,100 -1.3
09/08/2023
12.17
 3,501,900 12.33 12.42 12.13 134,200 12,100 1.8
08/08/2023
12.33
 5,905,800 12.25 12.75 12.25 600 23,500 -0.3
07/08/2023
12.25
 8,282,500 11.75 12.25 11.79 0 48,400 -0.7
04/08/2023
11.75
 3,885,800 11.67 11.79 11.63 0 105,000 -1.5
03/08/2023
11.67
 4,229,900 11.63 11.88 11.58 121,400 103,700 0.3
02/08/2023
11.63
 3,585,600 11.58 11.71 11.50 60,700 65,000 -0.1
01/08/2023
11.58
 4,760,700 11.75 11.83 11.58 4,700 23,600 -0.3
31/07/2023
11.75
 3,533,800 11.88 12 11.75 500 12,000 -0.2
28/07/2023
11.88
 4,417,600 11.75 12.08 11.75 19,400 31,100 -0.2
27/07/2023
11.75
 4,979,200 11.75 11.88 11.58 93,500 98,600 -0.1
26/07/2023
11.75
 3,393,800 11.83 11.92 11.67 30,000 19,700 0.1
25/07/2023
11.83
 4,835,000 11.88 12.29 11.83 100 29,700 -0.4
24/07/2023
11.88
 5,122,300 11.79 12.08 11.75 89,900 7,000 1.2
21/07/2023
11.79
 3,989,100 11.58 11.83 11.58 123,100 100 1.7
20/07/2023
11.58
 3,962,600 11.46 11.75 11.50 1,000 60,500 -0.8
19/07/2023
11.46
 5,002,000 11.50 11.63 11.38 0 0 0
18/07/2023
11.50
 6,154,100 11.83 11.83 11.42 10,100 83,800 -1.0
17/07/2023
11.83
 3,506,400 11.83 12.08 11.75 0 47,300 -0.7
14/07/2023
11.83
 6,749,900 11.63 12 11.58 74,400 20,700 0.8
13/07/2023
11.63
 3,775,900 11.46 11.83 11.54 40,900 13,100 0.4

Chính sách bảo mật | Điều khoản sử dụng |