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)
22/03/2021
5.51
 1,514,300 5.51 5.58 5.51 88,800 4,300 0.6
19/03/2021
5.51
 1,998,100 5.58 5.58 5.51 8,290 2,820 0.4
18/03/2021
5.58
 1,676,400 5.65 5.71 5.58 9,000 61,700 -0.4
17/03/2021
5.60
 1,786,800 5.73 5.75 5.58 540 9,730 -0.7
16/03/2021
5.72
 3,614,100 5.64 5.80 5.63 5,160 3,200 0.1
15/03/2021
5.64
 4,476,300 5.45 5.73 5.45 14,980 720 1.0
12/03/2021
5.45
 1,008,500 5.50 5.50 5.42 49,300 4,000 0.3
11/03/2021
5.42
 1,789,800 5.58 5.58 5.42 2,890 5,940 -0.2
10/03/2021
5.52
 2,173,000 5.51 5.59 5.40 30,800 10,800 0.1
09/03/2021
5.50
 1,516,600 5.44 5.57 5.36 61,300 2,900 0.4
08/03/2021
5.46
 2,970,500 5.62 5.62 5.44 1,130 5,540 -0.3
05/03/2021
5.44
 1,852,100 5.42 5.50 5.27 420 9,400 -0.6
04/03/2021
5.42
 4,110,100 5.49 5.58 5.27 90,600 79,500 0.1
03/03/2021
5.26
 3,740,500 4.98 5.26 4.96 65,000 9,400 0.4
02/03/2021
4.92
 1,427,000 4.91 4.94 4.85 12,200 38,100 -0.2
01/03/2021
4.84
 1,470,000 4.89 4.90 4.80 52,300 3,500 0.3
26/02/2021
4.77
 966,000 4.69 4.79 4.69 4,270 550 0.2
25/02/2021
4.80
 1,321,700 4.90 4.90 4.76 48,600 104,100 -0.3
24/02/2021
4.85
 2,180,300 4.88 5.00 4.76 4,440 16,260 -0.7
23/02/2021
4.84
 1,717,300 4.81 4.89 4.76 12,700 40,900 -0.2
22/02/2021
4.76
 1,872,500 4.78 4.90 4.71 99,700 80,700 0.1
19/02/2021
4.69
 1,335,200 4.61 4.76 4.59 1,080 4,410 -0.2
18/02/2021
4.66
 1,832,200 4.65 4.78 4.57 640 6,110 -0.3
17/02/2021
4.60
 1,455,100 4.38 4.60 4.38 62,900 0 0.4
09/02/2021
4.31
 1,024,600 4.13 4.34 4.12 52,900 14,400 0.2
05/02/2021
4.42
 1,538,000 4.46 4.53 4.42 5,500 41,700 -0.2
04/02/2021
4.45
 2,252,000 4.55 4.55 4.38 2,900 221,300 -1.3
03/02/2021
4.31
 1,491,000 4.17 4.31 4.10 1,520 3,460 -0.1
02/02/2021
4.03
 2,728,700 4.11 4.11 3.99 102,300 0 0.5
01/02/2021
4.28
 2,269,300 4.60 4.65 4.28 3,000 11,300 -0.5
29/01/2021
4.60
 1,745,100 4.28 4.72 4.28 20,280 1,090 1.1
28/01/2021
4.60
 2,030,300 4.61 4.65 4.60 90,600 0 0.5
27/01/2021
4.94
 3,628,700 5.11 5.31 4.94 42,100 41,600 0.0
26/01/2021
5.31
 1,935,000 5.68 5.73 5.31 2,700 117,700 -0.8
25/01/2021
5.68
 1,987,800 5.58 5.81 5.58 35,500 18,700 0.1
22/01/2021
5.68
 2,401,500 5.58 5.87 5.56 9,100 67,800 -0.4
21/01/2021
5.56
 1,906,300 5.65 5.68 5.42 0 104,200 -0.7
20/01/2021
5.50
 2,158,700 5.62 5.69 5.23 200 74,500 -0.5
19/01/2021
5.62
 2,563,600 6.01 6.01 5.59 1,360 2,230 -0.1
18/01/2021
6.01
 3,419,900 5.93 6.08 5.92 6,980 2,020 0.4
15/01/2021
5.92
 3,338,400 6.01 6.04 5.92 105,800 22,100 0.7
14/01/2021
5.98
 3,386,000 5.85 6.01 5.74 159,200 2,700 1.2
13/01/2021
5.85
 4,676,700 6.02 6.04 5.82 3,400 7,940 -0.3
12/01/2021
6.02
 2,936,500 6.10 6.16 5.82 2,110 6,520 -0.3
11/01/2021
6.16
 2,631,200 6.20 6.35 6.06 800 7,650 -0.5
08/01/2021
6.16
 4,030,600 6.41 6.41 6.09 0 77,700 -0.6
07/01/2021
6.10
 8,352,500 5.70 6.10 5.70 284,300 5,100 2.2
06/01/2021
5.70
 2,502,200 5.71 5.83 5.68 0 11,700 -0.1
05/01/2021
5.71
 2,945,500 5.73 5.78 5.68 107,300 47,000 0.4
04/01/2021
5.81
 3,181,600 5.72 5.85 5.69 121,600 0 0.9
31/12/2020
5.68
 2,223,280 5.55 5.73 5.50 64,550 16,660 0.4
30/12/2020
5.50
 2,681,280 5.50 5.77 5.48 2,610 82,180 -0.6
29/12/2020
5.74
 2,843,380 5.73 5.88 5.72 3,547 48 0.3
28/12/2020
5.88
 3,058,190 5.87 6.00 5.73 7,717 316 0.6
25/12/2020
5.72
 5,255,210 5.42 5.72 5.19 7,361 1,326 0.4
24/12/2020
5.34
 5,520,700 5.65 5.65 5.25 9,930 8,540 0.0
23/12/2020
5.65
 7,191,720 6.06 6.16 5.64 10 179,460 -1.4
22/12/2020
6.06
 4,505,340 5.83 6.09 5.82 9,930 14,050 0.0
21/12/2020
5.83
 5,755,950 5.49 5.87 5.49 9,820 44,120 -0.3
18/12/2020
5.49
 4,978,530 5.19 5.50 5.17 97,310 30,000 0.5
17/12/2020
5.14
 3,100,670 5.10 5.27 5.01 58,650 3,460 0.4
16/12/2020
5.07
 3,294,620 4.96 5.15 4.96 128,170 230 0.8
15/12/2020
4.96
 2,562,040 5.00 5.09 4.89 1,886 0 0.1
14/12/2020
5.00
 3,386,290 4.94 5.17 4.92 13,100 4,120 0.1
11/12/2020
4.94
 2,007,150 4.88 4.96 4.84 55,260 0 0.4
10/12/2020
4.87
 5,084,970 4.96 5.19 4.87 1,030 114,320 -0.7
09/12/2020
4.89
 7,952,700 4.59 4.89 4.57 11,852 436 0.7
08/12/2020
4.57
 2,088,270 4.57 4.63 4.55 3,748 2,403 0.1
07/12/2020
4.56
 1,826,790 4.56 4.63 4.54 0 0 0
04/12/2020
4.55
 1,755,900 4.62 4.66 4.55 4,930 31,960 -0.2
03/12/2020
4.62
 2,781,380 4.48 4.64 4.45 28,980 2,210 0.2
02/12/2020
4.45
 1,250,220 4.46 4.51 4.42 2,980 9,190 0.0
01/12/2020
4.45
 2,686,250 4.35 4.51 4.34 20,542 40 1.2
30/11/2020
4.42
 3,016,610 4.52 4.55 4.42 5,140 500 0.0
27/11/2020
4.52
 1,473,780 4.54 4.62 4.52 4,490 0 0.0
26/11/2020
4.54
 2,056,220 4.61 4.64 4.52 13,780 56,300 -0.2
25/11/2020
4.60
 2,745,340 4.57 4.76 4.57 26,840 96,490 -0.4
24/11/2020
4.57
 2,218,080 4.59 4.64 4.51 118,090 55,990 0.4
23/11/2020
4.59
 3,117,210 4.62 4.72 4.59 40,880 35,800 0.0
20/11/2020
4.59
 6,357,870 4.65 4.80 4.51 59,600 18,500 0.2
19/11/2020
4.69
 3,277,040 4.79 4.79 4.63 13,640 39,170 -0.2
18/11/2020
4.74
 4,868,340 4.60 4.80 4.57 46,340 15,000 0.2
17/11/2020
4.60
 3,393,260 4.42 4.63 4.39 15,320 8,000 0.0
16/11/2020
4.41
 4,043,210 4.53 4.61 4.34 70 50,130 -0.3
13/11/2020
4.35
 5,233,330 4.07 4.35 4.04 46,470 22,590 0.1
12/11/2020
4.07
 1,475,220 4.04 4.10 3.99 0 10,040 -0.1
11/11/2020
4.04
 642,450 4.12 4.12 4.04 1,020 5,550 0.0
10/11/2020
4.08
 1,491,400 4.16 4.24 4.07 0 33,780 -0.2
09/11/2020
4.13
 2,372,730 4.04 4.17 4.04 4,620 0 0.0
06/11/2020
4.01
 505,800 4.03 4.07 3.99 100 25,210 -0.1
05/11/2020
4.03
 774,860 4.14 4.14 4.03 13,500 16,920 0.0
04/11/2020
4.14
 914,850 4.10 4.15 4.07 0 15,010 -0.1
03/11/2020
4.07
 1,982,680 3.91 4.09 3.87 43,390 10,000 0.2
02/11/2020
3.90
 617,210 3.87 3.91 3.86 100 0 0.0
30/10/2020
3.91
 842,020 3.95 3.96 3.83 100 0 0.0
29/10/2020
3.93
 1,195,190 3.73 4.01 3.73 95,640 1,000 0.5
28/10/2020
3.80
 2,258,390 3.95 3.98 3.79 50 61,060 -0.3
27/10/2020
3.97
 1,549,980 4.07 4.10 3.97 0 46,300 0.0
26/10/2020
4.07
 1,296,300 4.24 4.25 4.07 0 98,070 -0.5
23/10/2020
4.24
 1,610,160 4.26 4.38 4.21 17,140 24,100 0.0

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