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

6.39
-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
(2026-03-30) 		-0.40 -5.84% 10,497,900 -300 0.6
6.39
6.85
6.39
2 tháng
(2026-03-02) 		-0.69 -9.66% 27,386,700 204,900 2.4
6.39
7.39
6.39
3 tháng
(2026-01-29) 		-0.10 -1.53% 38,791,400 420,600 3.9
6.39
7.39
6.39
6 tháng
(2025-10-31) 		-0.91 -12.36% 65,118,900 376,400 3.5
6.39
7.71
6.39
12 tháng
(2025-05-05) 		0.44 7.32% 292,663,900 -1,319,001 -11.0
6.01
9.10
6.39
24 tháng
(2024-05-09) 		-3.30 -33.85% 548,162,700 -93,728 -0.4
5.45
10.54
6.39
36 tháng
(2023-05-15) 		-3.17 -32.99% 1,454,638,500 299,672 3.3
5.45
12.83
6.39
60 tháng
(2021-05-25) 		1.49 30.12% 3,284,826,200 342,212 -0.3
4.19
24.05
6.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
9.79
 3,723,200 9.58 9.83 9.58 53,200 391,500 -4.0
07/04/2023
9.58
 2,608,600 9.67 9.75 9.54 12,000 82,000 -0.8
06/04/2023
9.67
 6,211,300 9.92 10.25 9.67 100 33,200 -0.4
05/04/2023
9.92
 3,488,000 9.96 10.04 9.75 7,500 8,200 -0.0
04/04/2023
9.96
 5,662,100 9.67 10 9.63 52,200 53,300 -0.0
03/04/2023
9.67
 4,176,100 9.29 9.67 9.29 100,300 51,000 0.6
31/03/2023
9.29
 1,536,800 9.33 9.38 9.25 1,000 1,500 -0.0
30/03/2023
9.33
 2,529,900 9.42 9.54 9.29 100 5,700 -0.1
29/03/2023
9.42
 2,172,000 9.54 9.58 9.38 9,500 5,600 0.0
28/03/2023
9.54
 3,844,100 9.63 9.83 9.54 15,300 65,900 -0.6
27/03/2023
9.63
 2,908,400 9.58 9.67 9.46 6,200 23,400 -0.2
24/03/2023
9.58
 2,420,500 9.50 9.63 9.42 800 12,400 -0.1
23/03/2023
9.50
 1,117,700 9.38 9.50 9.29 168,300 1,800 1.9
22/03/2023
9.38
 838,800 9.50 9.58 9.38 0 3,100 -0.0
21/03/2023
9.50
 1,987,500 9.25 9.63 9.21 18,854 2,700 0.3
20/03/2023
9.25
 1,442,000 9.33 9.46 9.21 35,600 29,700 0.1
17/03/2023
9.33
 892,500 9.38 9.50 9.29 3,500 0 0.0
16/03/2023
9.38
 901,000 9.67 9.67 9.33 5,000 800 0.0
15/03/2023
9.67
 1,784,400 9.21 9.67 9.33 86,700 0 1.0
14/03/2023
9.21
 4,153,600 9.63 9.71 9.21 8,200 100 0.1
13/03/2023
9.63
 1,813,000 9.79 9.79 9.58 900 5,400 -0.1
10/03/2023
9.79
 3,126,800 9.67 10 9.58 100 0 0.0
09/03/2023
9.67
 2,514,600 9.83 10 9.67 1,400 30,500 -0.3
08/03/2023
9.83
 3,514,700 9.46 9.88 9.29 1,800 31,500 -0.4
07/03/2023
9.46
 1,547,800 9.42 9.58 9.33 11,300 69,400 -0.7
06/03/2023
9.42
 1,607,800 9.33 9.63 9.38 30,700 1,900 0.3
03/03/2023
9.33
 1,537,000 9.50 9.71 9.33 0 1,300 -0.0
02/03/2023
9.50
 1,646,000 9.67 9.79 9.50 5,300 94,100 -1.0
01/03/2023
9.67
 1,580,600 9.13 9.67 9 84,400 100 1.0
28/02/2023
9.13
 1,724,000 9.13 9.38 9.08 2,000 23,005 -0.2
27/02/2023
9.13
 4,492,200 9.75 9.75 9.13 900 29,000 -0.3
24/02/2023
9.75
 2,478,400 10.13 10.21 9.75 22,900 0 0.3
23/02/2023
10.13
 6,193,500 10.08 10.25 9.58 3,000 226,200 -2.7
22/02/2023
10.08
 5,490,800 10.67 10.67 10.08 77,800 200 0.9
21/02/2023
10.67
 7,665,600 10.54 10.96 10.58 2,000 199,000 -2.5
20/02/2023
10.54
 4,436,500 10.13 10.58 10.17 208,400 100,000 1.4
17/02/2023
10.13
 3,695,400 10.33 10.46 10.08 200 100,000 -1.2
16/02/2023
10.33
 3,779,300 10 10.38 10.13 9,600 113,600 -1.3
15/02/2023
10
 2,878,700 9.75 10.21 9.75 22,300 100,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |