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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |