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

6.41
-0.01
(-0.16%)
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)
23/01/2024
9.54
 1,004,300 9.54 9.67 9.50 4,100 13,100 -0.1
22/01/2024
9.50
 1,231,300 9.58 9.58 9.42 0 33,400 -0.4
19/01/2024
9.54
 1,111,200 9.71 9.71 9.54 100 27,400 -0.3
18/01/2024
9.63
 1,175,700 9.63 9.63 9.50 11,900 19,100 -0.1
17/01/2024
9.58
 1,205,200 9.63 9.75 9.54 25,000 0 0.3
16/01/2024
9.58
 1,481,300 9.58 9.58 9.46 2,000 0 0.0
15/01/2024
9.58
 830,400 9.83 9.83 9.58 1,000 0 0.0
12/01/2024
9.67
 2,578,300 9.71 9.96 9.58 1,300 1,400 -0.0
11/01/2024
9.75
 1,318,000 9.71 9.79 9.67 7,600 0 0.1
10/01/2024
9.71
 1,877,400 9.75 9.92 9.67 15,300 9,300 0.1
09/01/2024
9.75
 1,945,700 9.83 9.96 9.75 16,000 2,900 0.2
08/01/2024
9.83
 1,380,000 10 10 9.83 14,000 25,300 -0.1
05/01/2024
9.92
 2,813,300 9.71 9.96 9.67 16,200 400,900 -4.5
04/01/2024
9.71
 2,513,900 9.96 9.96 9.67 0 19,700 -0.2
03/01/2024
9.88
 2,172,800 9.58 9.88 9.58 7,900 0 0.1
02/01/2024
9.67
 1,611,800 9.83 9.83 9.63 0 0 0
29/12/2023
9.75
 1,013,500 9.71 9.79 9.71 3,100 0 0.0
28/12/2023
9.71
 1,088,800 9.67 9.83 9.63 0 0 0
27/12/2023
9.67
 1,588,600 9.79 9.88 9.67 400 0 0.0
26/12/2023
9.79
 1,210,000 9.79 9.88 9.75 0 100 -0.0
25/12/2023
9.79
 994,000 9.63 9.83 9.63 12,300 1,200 0.1
22/12/2023
9.63
 861,100 9.75 9.83 9.58 0 36,100 -0.4
21/12/2023
9.75
 1,166,300 9.67 9.83 9.50 2,000 8,000 -0.1
20/12/2023
9.67
 899,900 9.63 9.75 9.58 0 12,000 -0.1
19/12/2023
9.63
 1,859,300 9.67 9.79 9.17 21,000 1,000 0.2
18/12/2023
9.67
 1,395,100 9.83 9.92 9.67 0 0 0
15/12/2023
9.83
 1,857,900 9.75 9.96 9.67 63,700 0 0.8
14/12/2023
9.75
 2,144,500 9.88 10 9.71 0 0 0
13/12/2023
9.88
 5,937,100 10.25 10.29 9.83 0 200 -0.0
12/12/2023
10.25
 3,364,500 10.25 10.50 10.21 1,900 31,400 -0.4
11/12/2023
10.25
 4,259,300 10.04 10.38 10.08 1,600 63,100 -0.8
08/12/2023
10.04
 2,799,200 10.21 10.33 9.92 0 54,700 -0.7
07/12/2023
10.21
 6,132,100 10.13 10.25 9.79 100 145,000 -1.8
06/12/2023
10.13
 7,098,900 9.50 10.13 9.50 500 26,300 -0.3
05/12/2023
9.50
 2,576,200 9.58 9.67 9.42 1,000 3,800 -0.0
04/12/2023
9.58
 3,903,400 9.17 9.63 9.25 111,300 12,400 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |