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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |