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

7.26
-0.02
(-0.27%)
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
(2025-11-04) 		-0.04 -0.55% 11,679,300 -85,600 -0.7
7.09
7.71
7.28
2 tháng
(2025-10-06) 		-0.89 -10.93% 28,061,700 -70,600 -0.6
7.02
8.16
7.28
3 tháng
(2025-09-05) 		-0.77 -9.60% 66,889,800 -389,200 -3.0
7.02
8.73
7.28
6 tháng
(2025-06-09) 		0.95 15.08% 217,100,500 -1,711,601 -12.1
6.16
9.10
7.28
12 tháng
(2024-12-09) 		-1.21 -14.30% 305,883,700 -1,031,328 -11.0
5.45
9.10
7.28
24 tháng
(2023-12-15) 		-2.58 -26.27% 735,047,700 -86,828 0.9
5.45
11.04
7.28
36 tháng
(2022-12-20) 		-2.12 -22.67% 1,769,699,900 -690,968 -7.7
5.45
12.83
7.28
60 tháng
(2020-12-30) 		1.75 31.84% 3,449,496,160 188,832 -1.7
4.03
24.05
7.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
9.75
 2,780,700 9.71 9.92 9.67 1,200 391,400 -4.6
13/02/2023
9.71
 7,514,200 10.42 10.46 9.71 1,500 57,200 -0.6
10/02/2023
10.42
 3,731,800 10.71 10.88 10.42 1,000 8,200 -0.1
09/02/2023
10.71
 9,108,600 10.04 10.71 10.13 116,400 0 1.5
08/02/2023
10.04
 3,225,700 10.17 10.33 9.71 0 5,900 -0.1
07/02/2023
10.17
 5,484,400 10.08 10.58 9.96 3,000 66,800 -0.8
06/02/2023
10.08
 3,395,700 9.79 10.25 9.71 6,100 0 0.1
03/02/2023
9.79
 2,787,100 10 10.29 9.79 115,500 2,200 1.3
02/02/2023
10
 6,616,500 10.50 10.63 9.83 100,600 0 1.2
01/02/2023
10.50
 7,970,200 11.25 11.33 10.50 4,100 102,300 -1.2
31/01/2023
11.25
 5,165,800 10.92 11.25 10.71 600 21,400 -0.3
30/01/2023
10.92
 5,930,400 11 11.33 10.75 0 1,600 -0.0
27/01/2023
11
 3,909,500 11.13 11.33 11 106,400 0 1.4
19/01/2023
11.13
 6,143,100 11.21 11.21 10.88 52,300 231,000 -2.4
18/01/2023
11.21
 5,334,300 10.92 11.54 10.92 100,000 500 1.3
17/01/2023
10.92
 5,167,400 10.63 11.08 10.58 25,000 8 0.3
16/01/2023
10.63
 3,129,700 10.54 10.71 10.42 45,100 0 0.6
13/01/2023
10.54
 4,111,300 10.96 11.08 10.54 16,600 169,500 -1.9
12/01/2023
10.96
 7,855,800 10.33 11.04 10.08 0 2,100 -0.0
11/01/2023
10.33
 3,778,300 10.29 10.58 10.29 5,700 0 0.1
10/01/2023
10.29
 5,420,500 10.08 10.50 9.83 274,503 172,700 1.3
09/01/2023
10.08
 7,261,600 10.63 10.92 10.08 30,500 18,300 0.1
06/01/2023
10.63
 6,772,900 10.75 11.13 10.42 1,100 33,104 -0.4
05/01/2023
10.75
 7,173,400 10.13 10.75 9.92 74,700 130,200 -0.7
04/01/2023
10.13
 8,493,500 9.71 10.38 9.96 111,200 48,300 0.8
03/01/2023
9.71
 1,925,200 9.08 9.71 9.25 0 500 -0.0
30/12/2022
9.08
 2,811,700 9.17 9.38 9.08 10,500 900 0.1
29/12/2022
9.17
 2,934,400 9.38 9.42 9.08 107,500 0 1.2
28/12/2022
9.38
 4,464,000 8.96 9.54 8.92 16,600 2,100 0.2
27/12/2022
8.96
 3,661,100 8.38 8.96 8.10 261,000 0 2.8
26/12/2022
8.38
 3,239,600 9 9.13 8.38 900 75,000 -0.7
23/12/2022
9
 1,896,600 8.92 9.17 8.75 0 4,300 -0.0
22/12/2022
8.92
 3,320,100 8.83 9.17 8.38 125,000 1,800 1.3
21/12/2022
8.83
 6,495,700 9.38 9.67 8.75 148,900 0 1.6
20/12/2022
9.38
 7,624,700 10.04 10.21 9.38 3,000 95,600 -1.0
19/12/2022
10.04
 8,466,300 9.58 10.25 9.67 5,000 9,500 -0.1
16/12/2022
9.58
 3,547,300 9.38 9.75 9.17 6,200 5,000 0.0
15/12/2022
9.38
 5,616,400 9.71 10.08 9.25 10,200 24,000 -0.2
14/12/2022
9.71
 3,953,000 9.96 10.33 9.63 9,800 18,000 -0.1
13/12/2022
9.96
 6,982,700 9.50 10.08 9.33 31,500 24,300 0.1
12/12/2022
9.50
 7,809,500 8.92 9.50 9.04 268,900 10,200 2.9
09/12/2022
8.92
 2,855,400 8.63 9 8.58 127,500 13,100 1.2
08/12/2022
8.63
 5,675,700 8.58 9.17 8.38 10,100 51,600 -0.4
07/12/2022
8.58
 4,891,700 9.21 9.67 8.58 179,300 16,700 1.7
06/12/2022
9.21
 11,265,700 8.63 9.21 8.23 1,500 101,900 -1.1
05/12/2022
8.63
 4,142,100 8.50 9.04 8.42 5,000 94,200 -0.9
02/12/2022
8.50
 4,600,400 8.25 8.50 7.94 5,900 187,000 -1.8
01/12/2022
8.25
 6,010,300 7.96 8.50 8.08 10,600 72,400 -0.6
30/11/2022
7.96
 3,365,900 7.78 7.99 7.73 10,000 114,900 -1.0
29/11/2022
7.78
 6,019,300 7.44 7.96 7.45 42,500 138,900 -0.9
28/11/2022
7.44
 1,718,800 6.96 7.44 7.25 48,100 0 0.4
25/11/2022
6.96
 2,519,100 6.51 6.96 6.59 7,500 46,500 -0.3
24/11/2022
6.51
 2,159,900 6.54 6.67 6.26 54,900 37,100 0.1
23/11/2022
6.54
 2,419,700 6.96 7.08 6.53 8,400 117,000 -0.9
22/11/2022
6.96
 5,596,900 7.18 7.68 6.96 17,800 26,600 -0.1
21/11/2022
7.18
 2,528,000 7.03 7.42 7.09 15,800 132,500 -1.0
18/11/2022
7.03
 5,145,900 6.57 7.03 6.34 72,295 21,700 0.4
17/11/2022
6.57
 2,489,500 6.78 7.08 6.57 58,200 128,600 -0.6
16/11/2022
6.78
 6,586,900 6.33 6.78 5.89 428,900 16,500 3.4
15/11/2022
6.33
 228,000 6.81 6.81 6.33 300 0 0.0
14/11/2022
6.81
 362,900 7.32 7.32 6.81 16,700 0 0.1
11/11/2022
7.32
 3,573,900 7.87 7.96 7.32 51,900 103,200 -0.5
10/11/2022
7.87
 2,406,100 8.46 8.46 7.87 27,000 55,000 -0.3
09/11/2022
8.46
 1,956,500 8.33 8.75 8.33 96,900 53,200 0.4
08/11/2022
8.33
 2,652,400 8.63 8.71 8.08 104,200 34,000 0.7
07/11/2022
8.63
 3,089,600 9.25 9.46 8.63 11,100 123,600 -1.2
04/11/2022
9.25
 3,569,900 9.46 9.63 9.13 400 155,100 -1.7
03/11/2022
9.46
 1,872,800 9.79 9.88 9.46 62,300 32,700 0.3
02/11/2022
9.79
 2,747,900 10.08 10.17 9.67 4,400 69,300 -0.8
01/11/2022
10.08
 2,381,700 10.08 10.46 10.08 7,200 169,440 -2.0
31/10/2022
10.08
 3,530,400 9.46 10.08 9.50 66,100 167,800 -1.2
28/10/2022
9.46
 2,598,200 9.33 9.75 9.38 9,300 0 0.1
27/10/2022
9.33
 2,000,600 8.75 9.33 8.83 312,100 0 3.4
26/10/2022
8.75
 1,956,500 9.25 9.58 8.75 142,200 12,500 1.4
25/10/2022
9.25
 4,639,300 9.63 9.96 8.96 405,200 35,000 4.2
24/10/2022
9.63
 3,187,900 10.33 10.50 9.63 112,900 98,900 0.2
21/10/2022
10.33
 4,032,900 11.08 11.21 10.33 83,900 9,500 1.0
20/10/2022
11.08
 2,180,100 11.08 11.38 11 112,500 51,200 0.8
19/10/2022
11.08
 2,942,100 11.54 11.67 11.08 9,800 77,900 -0.9
18/10/2022
11.54
 3,482,600 11.33 11.92 11.50 11,300 42,500 -0.4
17/10/2022
11.33
 2,973,100 11.29 11.63 11 22,100 332,300 -4.2
14/10/2022
11.29
 3,543,500 11.04 11.42 11.17 400 58,000 -0.8
13/10/2022
11.04
 2,568,600 11.25 11.33 10.75 3,300 247,100 -3.2
12/10/2022
11.25
 2,614,200 10.71 11.42 10.67 236,500 46,800 2.6
11/10/2022
10.71
 6,056,600 10.75 11.33 10.38 42,000 154,000 -1.4
10/10/2022
10.75
 3,306,100 10.08 10.75 9.67 279,000 500 3.6
07/10/2022
10.08
 4,967,000 10.83 10.83 10.08 218,200 9,700 2.5
06/10/2022
10.83
 4,983,500 11.21 11.75 10.83 162,400 118,402 0.6
05/10/2022
11.21
 4,174,700 10.50 11.21 10.75 330,600 3,000 4.4
04/10/2022
10.50
 3,405,100 11.25 11.58 10.50 83,000 26,000 0.7
03/10/2022
11.25
 2,479,600 12.08 12.13 11.25 1,100 124,000 -1.7
30/09/2022
12.08
 7,003,800 12.04 12.25 11.21 164,500 0 2.4
29/09/2022
12.04
 3,101,800 12.92 13.29 12.04 57,600 0 0.8
28/09/2022
12.92
 3,828,800 13.83 14.08 12.92 47,000 0 0.7
27/09/2022
13.83
 4,319,700 14.58 14.75 13.83 71,300 4,005 1.1
26/09/2022
14.58
 4,062,300 15.67 15.67 14.58 13,500 900 0.2
23/09/2022: Cổ tức tiền mặt tỉ lệ: 15%
23/09/2022
15.67
 4,047,200 16.46 16.75 15.67 0 75,700 -1.4

Chính sách bảo mật | Điều khoản sử dụng |