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

4.76
-0.08
(-1.65%)
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
(2026-08-12) 		-0.13 -2.62% 3,967,700 0 0
4.76
5.07
4.76
2 tháng
(2026-07-13) 		-0.49 -9.19% 11,012,400 -26,463 0
4.59
5.33
4.76
3 tháng
(2026-06-15) 		-0.90 -15.68% 14,761,900 5,137 0
4.59
5.81
4.76
6 tháng
(2026-03-16) 		-2.49 -33.97% 45,221,100 -559,963 -0.7
4.59
7.33
4.76
12 tháng
(2025-09-16) 		-3.78 -43.85% 132,076,300 -571,463 -1.4
4.59
8.62
4.76
24 tháng
(2024-09-23) 		-4.41 -47.68% 424,124,800 -825,391 -6.2
4.59
9.55
4.76
36 tháng
(2023-09-27) 		-6.41 -56.98% 1,014,927,400 -73,291 2.6
4.59
12
4.76
60 tháng
(2021-10-07) 		-0.84 -14.75% 3,096,010,400 -165,251 -0.8
4.59
24.05
4.76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
9.60
 742,600 9.46 9.60 9.32 27,900 0 0.3
05/09/2024
9.46
 1,200,400 9.64 9.72 9.30 58,200 1,500 0.5
04/09/2024
9.64
 864,500 9.51 9.70 9.46 10,400 0 0.1
30/08/2024
9.76
 2,138,100 9.70 9.98 9.70 82,700 120,200 -0.4
29/08/2024
9.83
 1,550,700 9.80 9.90 9.65 202,300 0 2.0
28/08/2024
9.78
 796,100 9.90 9.91 9.72 102,600 19,100 0.8
27/08/2024
9.90
 2,235,200 9.81 9.90 9.58 251,000 1,000 2.4
26/08/2024
9.92
 1,250,500 10.10 10.15 9.90 14,100 113,900 -1.0
23/08/2024
10.05
 3,699,600 9.95 10.25 9.82 22,400 374,000 -3.5
22/08/2024
9.98
 1,653,200 9.94 9.99 9.76 14,300 4,600 0.1
21/08/2024
9.99
 1,226,700 10 10.05 9.82 30,100 20,700 0.1
20/08/2024
9.91
 3,914,500 9.30 9.91 9.20 301,200 26,900 2.7
19/08/2024
9.27
 466,200 9.26 9.35 9.24 3,400 0 0.0
16/08/2024
9.26
 1,171,900 9 9.28 8.95 164,700 8,300 1.4
15/08/2024
8.92
 268,000 8.99 8.99 8.91 2,000 0 0.0
14/08/2024
8.99
 366,000 9.05 9.12 8.99 2,000 0 0.0
13/08/2024
8.99
 460,600 9.10 9.10 8.97 15,800 800 0.1
12/08/2024
9.05
 362,500 9.10 9.10 9 200 0 0.0
09/08/2024
9.10
 482,800 9.02 9.10 8.95 200 0 0.0
08/08/2024
8.97
 526,300 9.03 9.10 8.89 5,800 0 0.1
07/08/2024
8.97
 240,500 9 9.05 8.88 0 7,900 -0.1
06/08/2024
8.98
 628,900 8.86 8.99 8.82 1,000 26,900 -0.2
05/08/2024
8.84
 1,289,600 8.90 9.19 8.84 4,000 0 0.0
02/08/2024
9.50
 698,000 8.71 9.50 8.70 8,200 0 0.1
01/08/2024
8.90
 1,527,100 9.31 9.33 8.80 46,000 23,500 0.2
31/07/2024
9.31
 600,500 9.45 9.49 9.30 0 0 0
30/07/2024
9.45
 551,000 9.59 9.59 9.35 0 26,100 -0.3
29/07/2024
9.47
 636,900 9.50 9.65 9.44 0 26,100 -0.3
26/07/2024
9.37
 556,500 9.33 9.37 9.29 5,400 8,500 -0.0
25/07/2024
9.33
 579,500 9.36 9.36 9.16 4,600 12,500 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |