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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |