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)
04/01/2022
12.24
 2,663,900 12.43 12.59 12.16 11,900 2,300 0.2
31/12/2021
12.39
 7,833,300 12.78 12.86 12.08 9,300 224,500 -3.5
30/12/2021
12.04
 4,569,100 11.54 12.04 11.39 13,400 13,400 0.0
29/12/2021
11.27
 5,783,000 11.54 11.70 11.27 4,400 100,000 -1.4
28/12/2021
11.39
 4,676,500 11.35 11.54 11.04 72,800 13,800 0.9
27/12/2021
11.08
 3,967,500 11.23 11.62 10.92 43,500 4,300 0.6
24/12/2021
11.23
 2,517,700 11.70 12.04 11.23 9,300 211,100 -3.0
23/12/2021
11.81
 3,293,200 11.23 12.04 11.11 99,200 1,000 1.5
22/12/2021
11.42
 5,924,600 11.62 11.73 10.84 80,900 9,500 1.0
21/12/2021
11.62
 4,905,800 11.77 12.00 11.50 74,900 34,600 0.6
20/12/2021
11.77
 3,721,200 12.16 12.16 11.66 72,900 30,800 0.7
17/12/2021
11.77
 4,019,000 12.04 12.55 11.77 6,100 74,100 -1.0
16/12/2021
12.31
 3,904,800 11.93 12.70 11.85 49,200 22,300 0.4
15/12/2021
12.39
 14,710,800 12.39 13.17 12.39 8,600 78,300 -1.1
14/12/2021
13.32
 7,386,400 13.32 13.32 12.74 4,700 500 0.1
13/12/2021
12.47
 1,678,000 11.77 12.47 11.77 29,800 0 0.5
10/12/2021
11.66
 23,152,500 10.34 11.89 10.34 304,400 159,900 2.4
09/12/2021
11.11
 359,800 11.11 11.11 11.11 7,900 0 0.1
08/12/2021
11.93
 318,800 11.93 11.93 11.93 100 0 0.0
07/12/2021
12.82
 242,400 12.82 12.82 12.82 0 0 0
06/12/2021
13.75
 5,144,700 13.75 13.75 13.75 0 2,300 0.0
03/12/2021
14.75
 5,038,600 14.75 14.75 14.75 7,000 46,000 -0.7
02/12/2021
15.84
 391,300 15.84 15.84 15.84 3,400 0 0.1
01/12/2021
17.00
 342,400 17.00 17.00 17.00 300 0 0.0
30/11/2021
18.24
 2,082,400 18.24 18.24 18.24 44,100 2,000 1.0
29/11/2021
19.60
 10,015,800 19.21 20.06 19.21 7,900 6,200 0
26/11/2021
18.78
 16,015,100 18.78 18.78 17.58 18,300 117,000 -2.4
25/11/2021
17.58
 1,242,500 17.58 17.58 17.58 0 2,100 0.0
24/11/2021
16.46
 1,857,300 16.46 16.46 16.46 1,800 3,200 0.0
23/11/2021
15.41
 5,424,000 14.41 15.41 14.29 54,100 32,400 0.4
22/11/2021
14.41
 9,672,000 14.37 15.26 13.94 6,800 126,400 -2.3
19/11/2021
14.37
 15,329,000 14.37 14.37 12.51 29,900 254,200 -4.2
18/11/2021
13.44
 2,050,500 13.44 13.44 13.44 41,600 23,600 0.3
17/11/2021
12.59
 6,542,200 11.77 12.59 11.46 23,000 73,700 -0.8
16/11/2021
11.77
 8,780,700 11.73 12.20 11.08 701,600 421,200 4.3
15/11/2021
11.73
 7,301,300 11.08 11.73 11.08 44,200 49,600 -0.1
12/11/2021
11.00
 5,988,000 10.84 11.04 10.61 15,100 249,900 -3.3
11/11/2021
10.46
 9,272,200 10.38 10.46 9.91 50,700 232,600 -2.4
10/11/2021
9.80
 6,872,500 9.18 9.80 9.06 291,800 100,200 2.3
09/11/2021
9.18
 5,288,900 9.18 9.29 8.95 165,100 97,900 0.8
08/11/2021
9.18
 8,818,800 9.29 9.68 8.52 14,600 649,400 -7.5
05/11/2021
9.10
 7,277,900 8.87 9.10 8.67 15,300 114,500 -1.2
04/11/2021
8.52
 9,053,000 8.13 8.52 7.60 142,000 109,900 0.8
03/11/2021
7.98
 22,062,200 8.13 8.13 7.75 0 0 0
02/11/2021
7.61
 10,134,100 7.59 7.61 7.36 79,200 173,200 -0.9
01/11/2021
7.12
 4,561,900 6.73 7.12 6.70 19,800 13,600 0.1
29/10/2021
6.65
 5,369,100 6.35 6.66 6.31 147,100 44,300 0.8
28/10/2021
6.34
 4,539,200 6.27 6.47 6.20 284,200 6,800 2.3
27/10/2021
6.27
 5,684,700 6.35 6.54 6.23 12,600 62,600 -0.4
26/10/2021
6.31
 5,818,300 6.06 6.35 5.97 48,800 37,400 0.1
25/10/2021
6.07
 5,506,300 5.85 6.16 5.82 207,100 88,200 0.9
22/10/2021
5.81
 3,021,700 5.83 5.96 5.81 1,100 97,500 -0.7
21/10/2021
5.83
 3,082,800 5.75 5.84 5.71 700 96,000 -0.7
20/10/2021
5.73
 3,101,800 5.69 5.80 5.67 139,800 12,300 0.9
19/10/2021
5.69
 1,781,100 5.75 5.76 5.67 10,500 17,400 -0.1
18/10/2021
5.76
 2,393,500 5.89 5.91 5.75 81,100 71,700 0.1
15/10/2021
5.81
 4,996,200 5.73 5.95 5.70 143,300 42,300 0.8
14/10/2021
5.70
 3,073,800 5.65 5.75 5.61 12,900 3,800 0.1
13/10/2021
5.62
 2,034,200 5.63 5.72 5.58 23,000 11,900 0.1
12/10/2021
5.56
 2,928,400 5.48 5.62 5.42 33,700 300 0.2
11/10/2021
5.47
 2,473,200 5.58 5.58 5.47 7,800 56,700 -0.4
08/10/2021
5.57
 1,919,400 5.69 5.73 5.55 8,200 73,700 -0.5
07/10/2021
5.68
 2,189,700 5.69 5.77 5.59 37,100 15,400 0.2
06/10/2021
5.69
 2,998,700 5.58 5.69 5.54 8,200 100 0.1
05/10/2021
5.55
 1,029,500 5.57 5.63 5.53 17,600 600 0.1
04/10/2021
5.51
 2,546,800 5.50 5.65 5.42 99,300 15,400 0.6
01/10/2021
5.43
 2,884,300 5.44 5.51 5.43 5,100 35,500 -0.2
30/09/2021
5.44
 1,705,500 5.46 5.62 5.44 600 5,200 0.0
29/09/2021
5.45
 1,886,700 5.43 5.57 5.32 1,200 70,300 -0.5
28/09/2021
5.43
 2,636,300 5.19 5.45 5.16 207,400 2,500 1.4
27/09/2021
5.32
 7,019,000 5.65 5.66 5.32 176,400 99,500 0.5
24/09/2021
5.72
 2,743,400 5.79 5.92 5.72 500 104,700 -0.8
23/09/2021
5.79
 6,354,000 6.35 6.35 5.74 20,000 302,400 -2.2
22/09/2021
6.02
 9,326,900 5.72 6.02 5.71 224,800 36,500 1.4
21/09/2021
5.63
 3,749,500 5.58 5.79 5.58 45,100 4,500 0.3
20/09/2021
5.65
 4,674,500 5.65 5.87 5.60 39,700 700 0.3
17/09/2021
5.58
 2,474,200 5.56 5.68 5.56 58,000 800 0.4
16/09/2021
5.58
 2,745,400 5.69 5.75 5.58 19,600 85,900 -0.5
15/09/2021
5.65
 3,627,100 5.53 5.72 5.51 188,700 64,500 0.9
14/09/2021
5.54
 3,378,900 5.81 5.82 5.54 16,300 36,400 -0.1
13/09/2021
5.82
 5,572,000 5.89 6.02 5.81 38,200 214,700 -1.4
10/09/2021
5.82
 9,814,600 5.46 5.82 5.46 101,600 221,600 -0.9
09/09/2021
5.46
 2,959,700 5.19 5.46 5.18 171,700 33,500 1.0
08/09/2021
5.19
 2,284,800 5.18 5.31 5.11 52,400 72,200 -0.1
07/09/2021
5.19
 4,603,900 5.47 5.48 5.19 2,500 118,100 -0.8
06/09/2021
5.47
 5,441,600 5.44 5.59 5.38 118,100 53,900 0.5
01/09/2021
5.44
 3,724,100 5.32 5.51 5.27 51,300 45,100 0.0
31/08/2021
5.32
 6,245,700 5.30 5.54 5.27 23,300 169,100 -1.0
30/08/2021
5.22
 4,968,200 4.89 5.22 4.89 20,900 29,100 -0.1
27/08/2021
4.88
 816,700 4.81 4.95 4.76 112,600 5,500 0.7
26/08/2021
4.81
 678,400 4.80 4.94 4.80 64,500 12,700 0.3
25/08/2021
4.80
 703,100 4.65 4.82 4.61 61,800 0 0.4
24/08/2021
4.65
 1,478,200 4.65 4.72 4.56 73,200 10,800 0.4
23/08/2021
4.65
 2,007,000 4.80 4.88 4.65 13,500 27,200 -0.1
20/08/2021
4.90
 1,939,900 5.11 5.18 4.79 3,500 123,400 -0.8
19/08/2021
5.11
 1,767,300 5.08 5.18 5.04 66,300 21,200 0.3
18/08/2021
5.08
 1,886,800 5.03 5.20 4.97 77,000 22,500 0.4
17/08/2021
5.04
 1,861,700 5.03 5.15 4.98 4,500 66,000 -0.4
16/08/2021
5.05
 2,374,700 5.27 5.27 5.05 6,000 101,300 -0.6
13/08/2021
5.02
 2,990,500 5.00 5.10 4.89 2,400 74,400 -0.5

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