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

7.39
0.36
(5.12%)
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
(2026-02-11) 		0.19 2.78% 13,821,200 265,500 1.9
6.57
7.39
7.39
2 tháng
(2026-01-12) 		0.45 6.84% 25,307,000 382,500 2.7
6.42
7.39
7.39
3 tháng
(2025-12-15) 		0.13 1.88% 30,466,500 376,900 2.7
6.42
7.39
7.39
6 tháng
(2025-09-15) 		-1.70 -19.47% 89,140,000 77,000 0.4
6.42
8.73
7.39
12 tháng
(2025-03-18) 		-0.55 -7.26% 300,134,200 -551,174 -7.5
5.45
9.10
7.39
24 tháng
(2024-03-25) 		-3.34 -32.24% 601,632,400 -185,628 -1.5
5.45
10.83
7.39
36 tháng
(2023-03-29) 		-2.39 -25.35% 1,542,006,200 -139,108 -2.1
5.45
12.83
7.39
60 tháng
(2021-04-08) 		1.08 18.19% 3,325,969,600 231,012 -1.8
4.19
24.05
7.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
16.46
 3,687,600 16.11 16.57 15.95 0 42,400 -0.9
21/09/2022
16.11
 2,463,100 16.54 16.61 16.11 5,800 54,600 -1.0
20/09/2022
16.54
 3,712,800 16.50 16.73 15.92 49,700 76,100 -0.6
19/09/2022
16.50
 4,296,300 16.54 16.81 16.11 26,500 49,500 -0.5
16/09/2022
16.54
 5,072,800 17.19 17.27 16.46 2,400 476,900 -10.1
15/09/2022
17.19
 3,403,300 17.35 17.66 17.19 21,600 29,600 -0.3
14/09/2022
17.35
 4,298,000 17.19 17.39 16.81 36,600 52,100 1.3
13/09/2022
17.19
 5,773,600 16.42 17.19 16.42 199,100 338 1.3
12/09/2022
16.42
 2,316,900 16.50 16.81 16.42 1,200 17,230 -1.4
09/09/2022
16.50
 3,346,900 15.88 16.50 15.92 5,800 71,100 -1.4
08/09/2022
15.88
 4,414,800 16.26 16.57 15.88 7,400 124,800 -2.4
07/09/2022
16.26
 6,127,500 16.81 17.19 16.26 47,500 4,000 0.9
06/09/2022
16.81
 4,988,100 16.81 17.39 16.73 12,800 4,200 0.2
05/09/2022
16.81
 5,561,400 16.65 17.50 16.81 6,600 217,600 -4.6
31/08/2022
16.65
 7,246,800 15.57 16.65 15.57 140,100 10,000 2.8
30/08/2022
15.57
 2,403,000 15.76 16.19 15.57 92,200 27,000 1.3
29/08/2022
15.76
 4,286,800 16.11 16.11 15.06 9,600 165,800 -3.2
26/08/2022
16.11
 4,885,600 16.26 16.85 15.95 10,800 86,400 -1.6
25/08/2022
16.26
 2,797,700 15.76 16.26 15.72 28,000 0 0.6
24/08/2022
15.76
 2,191,300 15.49 15.99 15.49 125,800 0 2.6
23/08/2022
15.49
 2,258,800 15.14 15.65 14.99 140,700 0 2.8
22/08/2022
15.14
 4,559,000 15.76 15.84 14.87 8,500 166,300 -3.1
19/08/2022
15.76
 2,474,400 16.19 16.42 15.65 0 114,100 -2.3
18/08/2022
16.19
 3,031,900 16.42 16.65 16.15 4,300 117,100 -2.4
17/08/2022
16.42
 5,863,700 16.07 17.04 16.15 23,300 42,400 -0.4
16/08/2022
16.07
 2,084,600 15.99 16.23 15.99 9,000 17,000 -0.2
15/08/2022
15.99
 2,451,500 16.03 16.38 15.99 0 31,300 -0.6
12/08/2022
16.03
 2,949,400 15.84 16.26 15.57 116,300 45,000 1.5
11/08/2022
15.84
 4,163,300 15.99 16.50 15.72 36,600 1,300 0.7
10/08/2022
15.99
 2,208,600 16.03 16.26 15.88 1,900 18,100 -0.3
09/08/2022
16.03
 3,766,000 16.42 16.77 15.99 13,300 83,700 -1.5
08/08/2022
16.42
 5,716,200 15.41 16.46 15.45 96,000 7,600 1.9
05/08/2022
15.41
 2,171,300 15.34 15.68 15.34 12,300 0 0.2
04/08/2022
15.34
 2,886,300 15.80 16.03 15.34 21,200 11,600 0.2
03/08/2022
15.80
 4,480,000 14.95 15.88 14.99 131,300 0 2.7
02/08/2022
14.95
 2,715,000 14.72 15.10 14.72 12,400 13,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |