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

6.48
0.06
(0.93%)
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)
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
12/07/2023
11.46
 4,470,000 11.58 11.71 11.38 24,500 600 0.3
11/07/2023
11.58
 6,011,900 11.67 11.92 11.50 191,800 36,700 2.2
10/07/2023
11.67
 5,993,200 11.71 11.92 11.54 9,900 136,700 -1.8
07/07/2023
11.71
 7,030,800 11.38 12 11.21 700 37,800 -0.5
06/07/2023
11.38
 4,199,900 11.42 11.63 11.17 11,300 67,800 -0.8
05/07/2023
11.42
 11,481,300 11.04 11.63 11 123,300 1,000 1.7
04/07/2023
11.04
 2,788,800 11.04 11.21 10.92 10,100 0 0.1
03/07/2023
11.04
 3,426,000 10.71 11.17 10.71 16,800 8,300 0.1
30/06/2023
10.71
 4,157,900 10.96 10.96 10.67 100 17,900 -0.2
29/06/2023
10.96
 4,399,500 11.38 11.38 10.92 69,300 1,600 0.9
28/06/2023
11.38
 7,571,400 11.17 11.67 11.25 20,000 72,500 -0.7
27/06/2023
11.17
 4,285,000 10.96 11.38 10.96 8,300 18,100 -0.1
26/06/2023
10.96
 5,130,100 11.17 11.21 10.71 5,200 30,700 -0.3
23/06/2023
11.17
 5,451,700 11.17 11.54 11.08 6,000 23,700 -0.2
22/06/2023
11.17
 10,068,600 10.96 11.42 10.88 14,500 200 0.2
21/06/2023
10.96
 4,743,700 10.71 11.04 10.75 15,200 6,200 0.1
20/06/2023
10.71
 2,917,600 10.50 10.71 10.50 26,600 3,600 0.3
19/06/2023
10.50
 3,426,200 10.38 10.67 10.29 18,600 1,200 0.2
16/06/2023
10.38
 3,965,000 10.50 10.71 10.38 19,800 21,600 -0.0
15/06/2023
10.50
 3,288,900 10.46 10.58 10.42 26,500 0 0.3
14/06/2023
10.46
 5,348,800 10.83 10.92 10.46 7,100 0 0.1
13/06/2023
10.83
 4,737,700 11.08 11.25 10.79 17,600 0 0.2
12/06/2023
11.08
 6,536,100 10.71 11.21 10.79 11,800 9,200 0.0
09/06/2023
10.71
 5,055,800 10.67 10.79 10.33 9,300 900 0.1
08/06/2023
10.67
 9,941,900 10.63 11.21 10.67 27,100 34,000 -0.1
07/06/2023
10.63
 4,751,400 10.63 10.75 10.50 16,100 9,700 0.1
06/06/2023
10.63
 6,434,300 10.50 10.92 10.46 4,600 1,000 0.0
05/06/2023
10.50
 5,807,100 10.46 10.75 10.33 300 11,000 -0.1
02/06/2023
10.46
 5,726,500 10.46 10.83 10.46 14,200 3,600 0.1
01/06/2023
10.46
 6,750,000 10.29 10.75 10.33 64,000 45,100 0.2
31/05/2023
10.29
 6,007,500 10.21 10.54 10.17 0 10,100 -0.1
30/05/2023
10.21
 5,214,700 10.25 10.46 10 3,800 59,600 -0.7
29/05/2023
10.25
 10,553,100 9.58 10.25 9.58 38,800 800 0.5
26/05/2023
9.58
 1,945,600 9.50 9.71 9.54 12,900 19,400 -0.1
25/05/2023
9.50
 1,934,500 9.58 9.75 9.46 12,700 2,600 0.1
24/05/2023
9.58
 2,509,400 9.63 9.71 9.54 5,500 0 0.1
23/05/2023
9.63
 2,008,000 9.71 9.88 9.58 12,500 11,700 0.0
22/05/2023
9.71
 2,316,600 9.46 9.75 9.46 38,500 2,400 0.4
19/05/2023
9.46
 2,595,600 9.58 9.67 9.42 600 65,300 -0.7
18/05/2023
9.58
 1,311,200 9.71 9.79 9.58 3,000 60,100 -0.7
17/05/2023
9.71
 4,248,500 9.58 9.92 9.63 0 74,200 -0.9
16/05/2023
9.58
 2,452,400 9.63 9.75 9.54 5,400 0 0.1
15/05/2023
9.63
 3,205,100 9.83 9.92 9.63 0 38,700 -0.5
12/05/2023
9.83
 4,154,200 9.71 9.92 9.58 92,100 0 1.1
11/05/2023
9.71
 2,350,200 9.75 9.92 9.63 300 0 0.0
10/05/2023
9.75
 3,668,000 9.54 9.79 9.50 149,500 5,400 1.7
09/05/2023
9.54
 1,736,900 9.58 9.63 9.46 10,500 0 0.1
08/05/2023
9.58
 1,941,600 9.58 9.67 9.50 9,700 0 0.1
05/05/2023
9.58
 3,524,000 9.46 9.75 9.42 12,300 1,900 0.1
04/05/2023
9.46
 2,143,500 9.46 9.50 9.33 7,300 49,300 -0.5
28/04/2023
9.46
 1,754,400 9.42 9.50 9.38 13,200 200 0.1
27/04/2023
9.42
 1,993,700 9.46 9.63 9.38 0 1,000 -0.0
26/04/2023
9.46
 2,057,000 9.33 9.46 9.17 10,820 30,800 -0.2
25/04/2023
9.33
 2,463,700 9.33 9.54 9.25 0 0 0.0
24/04/2023
9.33
 4,210,500 9.58 9.63 9.33 10,000 5,600 0.0
21/04/2023
9.58
 5,680,500 9.96 10.08 9.50 3,600 158,900 -1.8
20/04/2023
9.96
 1,894,900 9.88 10.17 9.83 9,400 18,800 -0.1
19/04/2023
9.88
 3,559,300 10.25 10.29 9.83 4,000 22,900 -0.2
18/04/2023
10.25
 7,318,400 9.83 10.25 9.88 188,700 900 2.3
17/04/2023
9.83
 2,230,000 9.79 9.96 9.71 1,000 52,600 -0.6
14/04/2023
9.79
 6,180,200 9.92 10.33 9.79 16,600 19,400 -0.0
13/04/2023
9.92
 3,806,400 10 10.13 9.83 0 58,700 -0.7
12/04/2023
10
 4,013,000 10.21 10.29 9.92 19,600 42,600 -0.3
11/04/2023
10.21
 7,973,900 9.79 10.33 9.83 14,500 46,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |