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

4.91
0.01
(0.20%)
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
(2026-09-08) 		0 0% 4,423,500 -200 0.0
4.50
4.91
4.91
2 tháng
(2026-08-10) 		-0.13 -2.62% 8,056,800 -200 0.0
4.50
5.07
4.91
3 tháng
(2026-07-10) 		-0.62 -11.38% 14,882,300 -14,400 -0.1
4.50
5.45
4.91
6 tháng
(2026-04-13) 		-1.85 -27.69% 36,169,600 -580,200 -3.7
4.50
6.77
4.91
12 tháng
(2025-10-13) 		-3.22 -40% 109,038,800 -144,300 -0.9
4.50
8.05
4.91
24 tháng
(2024-10-18) 		-4.19 -46.45% 413,211,800 627,200 -9.6
4.50
9.10
4.91
36 tháng
(2023-10-24) 		-5.25 -52.10% 934,542,100 2,091,800 7.8
4.50
11.04
4.91
60 tháng
(2021-11-03) 		-3.15 -39.45% 3,027,355,900 1,559,140 0.7
4.50
24.05
4.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
20.83
 5,718,800 20.56 21.57 19.36 17,500 56,300 -1.0
02/06/2022
20.68
 3,963,700 20.83 21.30 20.21 2,300 8,800 -0.2
01/06/2022
20.29
 6,204,900 18.98 20.29 18.47 500 8,400 -0.2
31/05/2022
18.98
 2,876,900 18.32 19.13 18.24 36,000 8,300 0.7
30/05/2022
18.55
 3,128,900 18.36 19.13 18.20 11,500 95,700 -2.0
27/05/2022
18.24
 4,477,900 18.20 19.36 18.20 7,600 77,700 -1.7
26/05/2022
18.32
 3,650,200 18.20 18.39 17.74 100 223,300 -5.3
25/05/2022
18.39
 4,291,100 17.81 18.39 17.47 16,200 166,700 -3.6
24/05/2022
17.19
 4,685,600 16.88 17.19 16.38 28,000 189,900 -3.6
23/05/2022
16.07
 4,702,500 15.41 16.07 15.18 64,200 21,000 0.9
20/05/2022
15.03
 2,337,000 15.10 15.49 14.87 20,900 101,000 -1.6
19/05/2022
15.26
 2,289,200 14.64 15.72 14.64 39,200 74,800 -0.7
18/05/2022
15.45
 2,601,100 15.72 16.07 15.30 136,500 262,800 -2.5
17/05/2022
15.18
 4,288,400 13.24 15.18 13.24 350,900 13,500 6.6
16/05/2022
14.21
 4,093,400 15.80 15.88 14.21 131,400 50,200 1.5
13/05/2022
15.26
 3,632,200 16.38 16.42 15.26 189,500 0 3.8
12/05/2022
16.38
 3,423,900 17.35 18.05 16.38 34,300 80,400 -1.0
11/05/2022
17.58
 2,429,500 18.70 18.74 17.58 12,000 230,500 -5.1
10/05/2022
18.55
 4,061,300 17.12 18.55 16.73 86,300 40,900 1.1
09/05/2022
17.97
 3,399,400 18.98 19.71 17.97 39,800 47,800 -0.2
06/05/2022
19.29
 3,447,800 18.20 20.14 17.97 113,200 1,200 2.8
05/05/2022
19.09
 6,134,100 20.72 20.99 19.09 55,600 107,900 -1.4
04/05/2022
20.52
 3,050,700 20.52 21.45 20.37 41,100 38,400 0.1
29/04/2022
20.45
 2,915,600 19.36 20.52 18.94 31,200 40,900 -0.3
28/04/2022
19.32
 3,247,400 19.29 20.06 19.21 10,100 211,200 -5.1
27/04/2022
19.05
 3,427,500 17.77 19.05 17.19 2,100 163,000 -3.9
26/04/2022
17.81
 5,783,600 16.73 17.85 16.73 178,300 28,400 3.3
25/04/2022
17.97
 3,075,400 18.43 19.52 17.97 13,100 122,100 -2.7
22/04/2022
19.29
 6,169,800 19.29 20.76 19.29 9,200 135,900 -3.3
21/04/2022
20.72
 5,697,000 20.76 21.38 20.72 15,900 27,000 -0.3
20/04/2022
22.27
 5,494,400 22.85 23.78 21.49 158,400 22,400 4.0
19/04/2022
23.00
 5,598,000 24.63 24.86 22.38 50,600 141,300 -2.7
18/04/2022
24.05
 5,030,200 22.85 24.28 22.85 80,600 13,800 2.0
15/04/2022
22.69
 5,509,900 21.76 23.16 21.49 151,700 3,200 4.3
14/04/2022
21.80
 3,440,200 21.69 22.31 21.30 16,400 35,500 -0.5
13/04/2022
21.65
 3,080,800 20.91 21.65 20.52 177,900 12,900 4.6
12/04/2022
20.52
 3,808,500 19.36 20.52 19.36 148,200 5,400 3.7
08/04/2022
19.21
 6,787,900 20.49 20.52 19.17 136,300 13,000 3.1
07/04/2022
20.60
 5,644,600 22.31 22.38 20.60 6,300 154,900 -4.1
06/04/2022
22.15
 4,221,500 22.15 23.24 21.84 22,100 73,900 -1.5
05/04/2022
22.50
 4,517,300 21.69 22.54 21.34 187,800 1,400 5.3
04/04/2022
21.07
 4,271,700 22.85 23.24 21.07 28,600 160,800 -3.9
01/04/2022
22.03
 3,515,500 21.07 22.03 20.91 311,600 23,600 8.1
31/03/2022
21.07
 3,311,700 21.69 21.69 20.91 20,600 37,100 -0.5
30/03/2022
21.22
 6,717,600 20.60 22.38 20.37 93,600 61,900 0.9
29/03/2022
21.18
 4,380,100 22.38 22.38 20.14 6,400 12,600 -0.2
28/03/2022
21.22
 7,311,000 20.21 21.22 20.14 97,600 67,900 0.8
25/03/2022
19.87
 7,155,300 18.94 19.87 18.90 210,100 8,200 5.1
24/03/2022
18.59
 4,125,100 18.59 18.90 18.36 5,900 125,000 -2.9
23/03/2022
18.67
 3,020,600 18.51 18.90 17.97 8,800 3,900 0.1
22/03/2022
18.32
 3,142,800 18.43 18.98 17.89 12,300 39,000 -0.6
21/03/2022
18.24
 4,902,400 17.81 18.24 17.66 206,900 7,800 4.6
18/03/2022
17.08
 3,062,200 17.04 17.43 16.92 4,000 84,600 -1.8
17/03/2022
16.96
 4,914,200 17.43 18.16 16.81 8,700 111,400 -2.3
16/03/2022
17.23
 6,676,000 16.42 17.23 16.23 44,700 10,000 0.8
15/03/2022
16.11
 3,021,700 15.57 16.15 15.41 45,000 900 0.9
14/03/2022
15.41
 6,189,900 15.10 15.88 14.72 93,700 1,000 1.8
11/03/2022
15.03
 9,064,700 16.26 16.96 15.03 3,300 2,400 0.0
10/03/2022
16.15
 5,782,700 15.65 16.15 15.34 11,200 95,000 -1.7
09/03/2022
15.10
 4,065,900 14.95 15.10 14.25 100 300 0.0
08/03/2022
14.56
 5,380,800 13.79 14.87 13.71 2,400 15,500 -0.2
07/03/2022
13.90
 3,695,300 13.63 14.10 13.48 45,000 12,400 0.6
04/03/2022
13.59
 3,511,600 13.59 13.90 13.55 64,800 50,200 0.3
03/03/2022
13.90
 4,052,100 13.63 14.25 13.55 11,600 106,000 -1.7
02/03/2022
13.55
 5,902,000 12.74 13.63 12.74 12,500 181,600 -2.9
01/03/2022
12.74
 5,555,700 12.31 12.74 12.16 39,800 3,000 0.6
28/02/2022
11.93
 2,602,100 11.89 12.08 11.62 28,100 0 0.4
25/02/2022
11.85
 1,282,000 12.00 12.08 11.81 81,500 5,200 1.2
24/02/2022
11.73
 3,550,800 12.16 12.31 11.39 14,900 169,700 -2.4
23/02/2022
12.16
 3,107,000 12.04 12.47 12.00 56,200 30,700 0.4
22/02/2022
11.93
 3,230,900 11.93 12.35 11.77 0 84,400 -1.3
21/02/2022
12.24
 2,679,500 12.00 12.39 12.00 600 69,200 -1.1
18/02/2022
11.97
 2,968,100 11.23 12.24 11.23 20,100 85,700 -1.0
17/02/2022
11.46
 1,446,600 11.54 11.62 11.27 900 2,600 0.0
16/02/2022
11.46
 1,308,000 11.46 11.62 11.23 1,400 20,300 -0.3
15/02/2022
11.23
 1,090,400 11.46 11.62 11.15 100 86,000 -1.3
14/02/2022
11.50
 4,190,600 10.53 11.54 10.49 23,600 19,400 0.0
11/02/2022
10.80
 1,308,200 10.96 10.96 10.69 7,000 22,600 -0.2
10/02/2022
10.96
 1,830,400 10.84 11.15 10.69 3,000 52,100 -0.7
09/02/2022
10.77
 3,598,000 10.92 11.08 10.57 800 116,200 -1.6
08/02/2022
10.46
 2,351,200 10.46 10.46 10.22 0 1,400 0.0
07/02/2022
9.80
 332,000 9.49 9.80 9.49 1,200 0 0.0
28/01/2022
9.18
 742,500 8.87 9.18 8.87 61,700 0 0.7
27/01/2022
8.83
 1,050,900 8.71 9.26 8.64 48,600 1,000 0.5
26/01/2022
8.75
 1,015,900 9.06 9.22 8.71 0 79,800 -0.9
25/01/2022
8.91
 1,180,300 8.67 9.26 8.67 241,900 0 2.8
24/01/2022
9.14
 1,785,100 9.76 9.76 9.14 26,500 15,700 0.1
21/01/2022
9.80
 1,558,700 9.76 10.07 9.60 3,500 119,100 -1.5
20/01/2022
9.60
 2,132,300 9.14 9.60 8.71 192,700 0 2.3
19/01/2022
8.98
 2,813,100 9.29 9.64 8.98 154,400 1,600 1.8
18/01/2022
9.64
 1,729,300 10.07 10.38 9.64 107,800 0 1.4
17/01/2022
10.34
 2,008,100 10.92 11.00 10.34 43,900 0 0.6
14/01/2022
10.46
 3,564,700 10.07 11.00 10.03 67,600 37,600 0.4
13/01/2022
10.77
 4,744,700 11.39 11.85 10.77 500 87,700 -1.2
12/01/2022
11.54
 3,425,400 12.39 12.55 11.54 7,000 24,800 -0.3
11/01/2022
12.39
 4,070,000 12.24 12.97 12.16 34,600 0 0.6
10/01/2022
12.31
 6,114,000 12.31 12.78 12.08 88,400 14,400 1.2
07/01/2022
12.20
 3,760,300 12.16 12.59 12.16 21,800 13,800 0.1
06/01/2022
12.16
 4,849,500 12.28 12.62 12.16 30,000 10,400 0.3
05/01/2022
12.39
 4,483,700 12.08 12.74 11.85 95,600 15,800 1.3

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