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

4.62
0.03
(0.65%)
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
(2026-06-29) 		-1.05 -18.58% 5,446,400 -17,263 0
4.59
5.68
4.59
2 tháng
(2026-05-29) 		-1.11 -19.44% 11,411,100 -22,863 0
4.59
5.88
4.59
3 tháng
(2026-04-29) 		-1.79 -28.01% 20,671,300 -374,863 0
4.59
6.50
4.59
6 tháng
(2026-01-29) 		-1.95 -29.77% 59,172,000 86,237 3.9
4.59
7.39
4.59
12 tháng
(2025-08-04) 		-3.04 -39.79% 214,236,900 -665,263 -1.1
4.59
9.10
4.59
24 tháng
(2024-08-07) 		-4.37 -48.72% 450,249,700 -244,291 -0.8
4.59
10.05
4.59
36 tháng
(2023-08-14) 		-7.23 -61.13% 1,158,971,100 69,609 4.5
4.59
12.83
4.59
60 tháng
(2021-08-23) 		-0.05 -1.01% 3,201,787,600 -1,951 -0.2
4.59
24.05
4.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
11.54
 3,408,500 11.38 11.75 11 3,200 0 0.0
03/10/2023
11.38
 7,242,300 11.75 12 11.21 300 0 0.0
02/10/2023
11.75
 6,628,000 11.21 11.96 11.33 308,200 40,800 3.8
29/09/2023
11.21
 3,584,000 11.17 11.54 11.17 9,000 0 0.1
28/09/2023
11.17
 3,472,300 11.25 11.50 11.04 200 189,100 -2.6
27/09/2023
11.25
 5,353,100 11.13 11.25 10.54 21,300 124,100 -1.3
26/09/2023
11.13
 11,193,300 11.96 11.96 11.13 4,300 179,400 -2.4
25/09/2023
11.96
 7,623,200 12.83 13.08 11.96 1,400 135,600 -2.1
22/09/2023
12.83
 12,587,700 12.83 13.50 12.42 213,600 46,300 2.6
21/09/2023
12.83
 9,781,900 12.42 13.25 12.42 94,400 200 1.5
20/09/2023
12.42
 10,431,900 11.75 12.54 11.88 198,800 18,500 2.7
19/09/2023
11.75
 2,488,100 11.83 11.96 11.54 1,000 126,300 -1.8
18/09/2023
11.83
 3,704,300 11.58 11.92 11.50 0 0 0
15/09/2023
11.58
 2,855,000 11.71 11.92 11.46 24,300 44,600 -0.3
14/09/2023
11.71
 4,032,200 12 12.13 11.67 10,800 30,500 -0.3
13/09/2023
12
 5,451,300 12.08 12.42 11.83 0 86,100 -1.3
12/09/2023
12.08
 3,006,600 11.83 12.08 11.79 206,500 11,000 2.8
11/09/2023
11.83
 7,356,500 12.04 12.58 11.83 0 57,200 -0.9
08/09/2023
12.04
 3,608,700 11.92 12.08 11.79 57,300 800 0.8
07/09/2023
11.92
 6,401,300 11.75 12.25 11.83 2,900 107,100 -1.5
06/09/2023
11.75
 4,601,000 11.58 11.75 11.46 0 1,000 -0.0
05/09/2023
11.58
 3,398,300 11.58 11.83 11.58 30,500 7,500 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |