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

11.70
0.20
(1.74%)
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
(2024-04-09) 		-0.85 -6.88% 31,958,500 -201,401 -3.1
10.65
12.35
11.50
2 tháng
(2024-03-11) 		-1.50 -11.54% 120,018,100 472,399 6.6
10.65
13.25
11.50
3 tháng
(2024-02-15) 		-0.20 -1.71% 188,508,500 755,399 9.0
10.65
13.25
11.50
6 tháng
(2023-11-13) 		0.50 4.55% 314,728,700 73,799 0.8
10.65
13.25
11.50
12 tháng
(2023-05-15) 		-0.05 -0.43% 907,668,000 393,399 3.7
9.44
15.40
11.50
24 tháng
(2022-05-20) 		-6.53 -36.22% 1,833,399,300 18,739 -7.3
7.60
25.09
11.50
36 tháng
(2021-05-25) 		5.55 93.34% 2,737,855,700 435,939 0.1
5.03
28.86
11.50
60 tháng
(2019-06-05) 		5.64 96.15% 3,477,482,750 -2,906,561 -16.4
2.65
28.86
11.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
11.50
0.30
 2,506,000 11.35 11.70 11.25 26,900 115,700 -1.0
#2 07/05/2024
11.20
0.05
 995,200 11.20 11.25 11.05 6,300 0 0.1
#3 06/05/2024
11.15
0.20
 1,646,900 11.15 11.20 10.95 140,200 0 1.6
#4 03/05/2024
10.95
0
 733,900 11 11.05 10.85 10,300 18,401 -0.1
#5 02/05/2024
10.95
0.10
 913,000 10.85 10.95 10.60 23,400 1,400 0.2
#6 26/04/2024
10.85
-0.05
 949,200 10.80 11.05 10.75 30,700 24,600 0.1
#7 25/04/2024
10.90
-0.15
 576,600 11.05 11.10 10.85 6,300 33,900 -0.3
#8 24/04/2024
11.05
0.40
 951,500 10.80 11.05 10.80 96,800 66,700 0.3
#9 23/04/2024
10.65
-0.25
 1,183,900 10.90 10.90 10.60 101,100 22,900 0.8
#10 22/04/2024
10.90
0.25
 1,042,200 10.80 11 10.70 78,500 74,600 0.0
#11 19/04/2024
10.65
-0.35
 2,363,800 10.80 10.95 10.50 251,600 40,600 2.3
#12 17/04/2024
11
-0.05
 1,473,300 11.25 11.25 11 400 2,100 -0.0
#13 16/04/2024
11.05
-0.25
 3,594,200 11.25 11.30 10.65 98,600 84,600 0.1
#14 15/04/2024
11.30
-0.85
 3,800,200 12.10 12.40 11.30 104,600 92,800 0.1
#15 12/04/2024
12.15
0.15
 1,504,400 12.05 12.25 12 3,600 82,500 -1.0
#16 11/04/2024
12
-0.05
 1,711,800 11.90 12.15 11.85 66,400 50,200 0.2
#17 10/04/2024
12.05
-0.30
 2,787,400 12.45 12.45 12.05 4,000 302,500 -3.6
#18 09/04/2024
12.35
0
 3,225,000 12.35 12.40 12.05 138,700 376,300 -2.9
#19 08/04/2024
12.35
-0.35
 3,011,200 12.75 12.75 12.35 10,000 1,158,400 -14.3
#20 05/04/2024
12.70
-0.05
 3,552,800 12.65 13 12.45 38,600 142,800 -1.3
#21 04/04/2024
12.75
-0.25
 2,586,400 13.05 13.05 12.70 6,000 93,300 -1.1
#22 03/04/2024
13
0.10
 8,832,000 12.95 13.30 12.90 1,720,800 23,000 22.3
#23 02/04/2024
12.90
0
 2,441,500 12.95 12.95 12.65 69,200 187,500 -1.5
#24 01/04/2024
12.90
0.15
 3,150,800 12.95 12.95 12.70 31,600 266,100 -3.0
#25 29/03/2024
12.75
-0.10
 2,278,800 12.95 12.95 12.75 0 61,000 -0.8
#26 28/03/2024
12.85
0.05
 4,995,300 12.85 13.15 12.80 169,500 40,400 1.7
#27 27/03/2024
12.80
0
 2,406,200 12.90 12.90 12.65 140,600 0 1.8
#28 26/03/2024
12.80
0.35
 3,841,000 12.35 13.05 12.35 2,100 1,800 0.0
#29 25/03/2024
12.45
-0.15
 3,809,800 12.60 12.85 12.40 40,400 44,500 -0.1
#30 22/03/2024
12.60
-0.15
 3,792,900 12.75 12.80 12.50 69,300 5,500 0.8
#31 21/03/2024
12.75
0.35
 4,478,100 12.40 12.95 12.40 229,800 105,500 1.6
#32 20/03/2024
12.40
0.15
 2,539,600 12.25 12.50 12.10 255,300 3,200 3.1
#33 19/03/2024
12.25
0.05
 1,772,400 12.20 12.35 12.15 49,900 17,900 0.4
#34 18/03/2024
12.20
-0.65
 7,499,900 12.85 12.90 12 212,300 405,100 -2.4
#35 15/03/2024
12.85
-0.15
 4,472,900 13 13.05 12.70 500 1,034,900 -13.3
#36 14/03/2024
13
-0.25
 4,489,100 13.25 13.30 12.85 3,200 1,336,300 -17.4
#37 13/03/2024
13.25
0.40
 5,322,500 12.85 13.40 12.85 307,300 49,100 3.4
#38 12/03/2024
12.85
-0.15
 3,982,400 13 13.05 12.70 493,700 0 6.4
#39 11/03/2024
13
0.60
 8,804,000 12.40 13.25 12.70 1,883,400 83,400 23.5
#40 08/03/2024
12.40
-0.30
 4,125,300 12.70 12.80 12.40 111,700 38,800 0.9
#41 07/03/2024
12.70
0.10
 2,490,200 12.60 12.80 12.55 70,400 58,500 0.2
#42 06/03/2024
12.60
-0.30
 3,834,900 12.90 12.90 12.50 1,000 13,900 -0.2
#43 05/03/2024
12.90
0.10
 4,501,300 12.80 13.10 12.65 104,000 110,800 -0.1
#44 04/03/2024
12.80
0.20
 4,851,000 12.60 12.95 12.65 73,000 211,500 -1.8
#45 01/03/2024
12.60
0.10
 2,916,800 12.50 12.65 12.40 76,900 222,200 -1.8
#46 29/02/2024
12.50
0
 5,688,800 12.50 12.85 12.30 23,900 731,600 -8.9
#47 28/02/2024
12.50
-0.10
 4,684,700 12.60 12.75 12.25 96,100 436,900 -4.3
#48 27/02/2024
12.60
-0.05
 3,664,400 12.65 12.90 12.40 43,900 422,600 -4.8
#49 26/02/2024
12.65
0.80
 10,591,700 11.85 12.65 11.85 386,900 161,700 2.8
#50 23/02/2024
11.85
0.15
 8,226,100 11.70 12.20 11.75 1,054,100 5,400 12.7
#51 22/02/2024
11.70
0.15
 2,072,100 11.55 11.80 11.50 339,000 1,000 4.0
#52 21/02/2024
11.55
-0.15
 1,980,700 11.70 11.70 11.50 5,000 93,600 -1.0
#53 20/02/2024
11.70
-0.05
 1,796,600 11.75 11.80 11.60 0 376,500 -4.4
#54 19/02/2024
11.75
0.10
 2,120,700 11.65 11.85 11.65 108,300 0 1.3
#55 16/02/2024
11.65
-0.05
 1,465,900 11.70 11.75 11.60 66,200 34,600 0.4
#56 15/02/2024
11.70
0.40
 3,479,200 11.30 11.80 11.35 643,900 1,700 7.5
#57 07/02/2024
11.30
0
 896,300 11.30 11.40 11.25 100 3,000 -0.0
#58 06/02/2024
11.30
0.20
 958,300 11.10 11.35 11.10 60,000 7,500 0.6
#59 05/02/2024
11.10
-0.05
 2,119,700 11.15 11.20 10.95 5,500 0 0.1
#60 02/02/2024
11.15
-0.05
 1,248,100 11.20 11.25 11.10 0 0 0
#61 01/02/2024
11.20
0
 827,500 11.20 11.30 11.15 3,000 3,200 -0.0
#62 31/01/2024
11.20
-0.10
 1,110,400 11.30 11.40 11.20 18,200 1,000 0.2
#63 30/01/2024
11.30
0.05
 1,285,300 11.25 11.30 11.15 15,500 27,000 -0.1
#64 29/01/2024
11.25
-0.05
 799,000 11.30 11.45 11.25 1,400 4,000 -0.0
#65 26/01/2024
11.30
-0.05
 828,500 11.35 11.45 11.30 6,500 1,800 0.1
#66 25/01/2024
11.35
-0.05
 777,600 11.40 11.45 11.30 7,100 0 0.1
#67 24/01/2024
11.40
-0.05
 882,500 11.45 11.50 11.35 12,000 0 0.1
#68 23/01/2024
11.45
0.05
 1,004,300 11.40 11.60 11.40 4,100 13,100 -0.1
#69 22/01/2024
11.40
-0.05
 1,231,300 11.45 11.50 11.30 0 33,400 -0.4
#70 19/01/2024
11.45
-0.10
 1,111,200 11.55 11.65 11.45 100 27,400 -0.3
#71 18/01/2024
11.55
0.05
 1,175,700 11.50 11.55 11.40 11,900 19,100 -0.1
#72 17/01/2024
11.50
0
 1,205,200 11.50 11.70 11.45 25,000 0 0.3
#73 16/01/2024
11.50
0
 1,481,300 11.50 11.50 11.35 2,000 0 0.0
#74 15/01/2024
11.50
-0.10
 830,400 11.60 11.80 11.50 1,000 0 0.0
#75 12/01/2024
11.60
-0.10
 2,578,300 11.70 11.95 11.50 1,300 1,400 -0.0
#76 11/01/2024
11.70
0.05
 1,318,000 11.65 11.75 11.60 7,600 0 0.1
#77 10/01/2024
11.65
-0.05
 1,877,400 11.70 11.90 11.60 15,300 9,300 0.1
#78 09/01/2024
11.70
-0.10
 1,945,700 11.80 11.95 11.70 16,000 2,900 0.2
#79 08/01/2024
11.80
-0.10
 1,380,000 11.90 12 11.80 14,000 25,300 -0.1
#80 05/01/2024
11.90
0.25
 2,813,300 11.65 11.95 11.60 16,200 400,900 -4.5
#81 04/01/2024
11.65
-0.20
 2,513,900 11.85 11.95 11.60 0 19,700 -0.2
#82 03/01/2024
11.85
0.25
 2,172,800 11.60 11.85 11.50 7,900 0 0.1
#83 02/01/2024
11.60
-0.10
 1,611,800 11.70 11.80 11.55 0 0 0
#84 29/12/2023
11.70
0.05
 1,013,500 11.65 11.75 11.65 3,100 0 0.0
#85 28/12/2023
11.65
0.05
 1,088,800 11.60 11.80 11.55 0 0 0
#86 27/12/2023
11.60
-0.15
 1,588,600 11.75 11.85 11.60 400 0 0.0
#87 26/12/2023
11.75
0
 1,210,000 11.75 11.85 11.70 0 100 -0.0
#88 25/12/2023
11.75
0.20
 994,000 11.55 11.80 11.55 12,300 1,200 0.1
#89 22/12/2023
11.55
-0.15
 861,100 11.70 11.80 11.50 0 36,100 -0.4
#90 21/12/2023
11.70
0.10
 1,166,300 11.60 11.80 11.40 2,000 8,000 -0.1
#91 20/12/2023
11.60
0.05
 899,900 11.55 11.70 11.50 0 12,000 -0.1
#92 19/12/2023
11.55
-0.05
 1,859,300 11.60 11.75 11 21,000 1,000 0.2
#93 18/12/2023
11.60
-0.20
 1,395,100 11.80 11.90 11.60 0 0 0
#94 15/12/2023
11.80
0.10
 1,857,900 11.70 11.95 11.60 63,700 0 0.8
#95 14/12/2023
11.70
-0.15
 2,144,500 11.85 12 11.65 0 0 0
#96 13/12/2023
11.85
-0.45
 5,937,100 12.30 12.35 11.80 0 200 -0.0
#97 12/12/2023
12.30
0
 3,364,500 12.30 12.60 12.25 1,900 31,400 -0.4
#98 11/12/2023
12.30
0.25
 4,259,300 12.05 12.45 12.10 1,600 63,100 -0.8
#99 08/12/2023
12.05
-0.20
 2,799,200 12.25 12.40 11.90 0 54,700 -0.7
#100 07/12/2023
12.25
0.10
 6,132,100 12.15 12.30 11.75 100 145,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc