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

4.75
0.01
(0.21%)
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
(2026-08-19) 		-0.07 -1.46% 4,467,400 -9,500 -0.1
4.70
6.77
4.75
2 tháng
(2026-07-20) 		-0.29 -5.77% 10,695,200 -42,000 -0.2
4.59
6.77
4.75
3 tháng
(2026-06-22) 		-0.97 -16.99% 14,978,000 -46,000 -0.3
4.59
6.77
4.75
6 tháng
(2026-03-23) 		-1.77 -27.19% 42,976,100 -539,800 -3.4
4.59
6.91
4.75
12 tháng
(2025-09-23) 		-3.60 -43.17% 123,327,200 -702,300 -5.5
4.59
8.50
4.75
24 tháng
(2024-09-30) 		-4.71 -49.84% 427,951,000 416,600 -11.3
4.59
9.45
4.75
36 tháng
(2023-10-04) 		-6.80 -58.93% 1,007,732,300 1,432,900 0.8
3.92
12.40
4.75
60 tháng
(2021-10-14) 		-0.96 -16.85% 3,130,300,500 1,372,840 -2.2
3.92
24.05
4.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
14.72
 3,282,700 14.60 14.87 14.41 29,300 0 0.6
29/07/2022
14.60
 2,198,700 14.60 15.10 14.56 2,200 500 0.0
28/07/2022
14.60
 1,908,700 14.52 14.99 14.60 29,500 0 0.6
27/07/2022
14.52
 1,691,500 14.21 14.52 14.17 16,900 0 0.3
26/07/2022
14.21
 2,505,000 14.99 15.34 14.17 0 9,900 -0.2
25/07/2022
14.99
 2,581,700 14.83 15.41 14.99 200 21,400 -0.4
22/07/2022
14.83
 2,753,200 15.30 15.57 14.79 154,100 21,200 0.1
21/07/2022
15.30
 2,455,700 15.88 16.03 15.30 0 8,700 -0.2
20/07/2022
15.88
 3,001,200 15.22 16.03 15.37 32,800 0 0.7
19/07/2022
15.22
 1,608,600 14.95 15.34 14.95 0 0 0.2
18/07/2022
14.95
 2,068,400 14.79 15.45 14.79 8,700 0 0.2
15/07/2022
14.79
 2,200,200 15.10 15.41 14.79 0 1,400 0.0
14/07/2022
15.10
 2,574,000 15.10 15.26 14.64 6,200 7,100 0.0
13/07/2022
15.10
 2,906,300 14.72 15.45 15.03 9,000 37,100 -0.5
12/07/2022
14.72
 1,974,800 13.79 14.72 13.86 5,000 1,000 0.1
11/07/2022
13.79
 2,254,400 13.71 14.13 13.36 22,500 27,600 -0.1
08/07/2022
13.71
 1,718,900 13.55 14.10 13.67 12,000 230,500 -0.1
07/07/2022
13.55
 2,868,700 14.29 14.72 13.52 47,000 105,700 -1.0
06/07/2022
14.29
 2,606,000 14.52 15.22 13.79 86,700 40,300 0.9
05/07/2022
14.52
 5,019,000 15.61 15.80 14.52 15,800 25,000 -0.2
04/07/2022
15.61
 2,278,200 16.19 16.65 15.57 19,100 0 0.4
01/07/2022
16.19
 2,938,000 16.50 16.81 15.57 60,000 40,500 0.4
30/06/2022
16.50
 1,769,400 17.04 17.43 16.50 4,000 47,200 -0.9
29/06/2022
17.04
 2,422,600 16.65 17.12 16.26 900 0 0.0

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