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

8.17
-0.15
(-1.80%)
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
(2024-11-04) 		0.31 3.87% 13,612,800 147,200 1.2
8.01
8.70
8.32
2 tháng
(2024-10-04) 		-0.78 -8.57% 26,183,100 174,800 1.4
8.01
9.20
8.32
3 tháng
(2024-09-04) 		-1.32 -13.69% 46,237,000 256,100 2.2
8.01
9.64
8.32
6 tháng
(2024-06-06) 		-1.68 -16.80% 143,471,200 446,600 5.7
8.01
10.54
8.32
12 tháng
(2023-12-11) 		-1.93 -18.83% 442,280,000 949,700 11.7
8.01
11.04
8.32
24 tháng
(2022-12-14) 		-1.39 -14.30% 1,482,809,800 411,460 3.9
7.87
12.83
8.32
36 tháng
(2021-12-20) 		-3.45 -29.33% 2,405,260,400 1,375,740 17.0
6.33
24.05
8.32
60 tháng
(2019-12-30) 		4.29 106.58% 3,573,024,200 -263,890 4.0
2.21
24.05
8.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
10.13
 4,851,900 10.13 10.50 10 931,600 46,800 10.8
11/07/2024
10.13
 1,619,400 10.21 10.21 10.04 296,100 7,800 3.5
10/07/2024
10.08
 1,408,800 10.21 10.25 10.04 115,100 91,400 0.3
09/07/2024
10.17
 4,163,400 9.92 10.25 9.92 53,200 105,700 -0.7
08/07/2024
9.88
 1,165,000 9.88 9.96 9.83 0 1,000 -0.0
05/07/2024
9.79
 1,345,000 9.83 9.92 9.71 44,000 53,700 -0.1
04/07/2024
9.83
 993,400 9.75 9.92 9.75 19,200 4,100 0.2
03/07/2024
9.75
 543,600 9.79 9.79 9.67 2,600 1,000 0.0
02/07/2024
9.71
 970,300 9.67 9.79 9.63 102,400 45,000 0.7
01/07/2024
9.54
 476,500 9.50 9.54 9.33 48,100 800 0.5
28/06/2024
9.38
 886,400 9.71 9.71 9.38 800 16,900 -0.2
27/06/2024
9.63
 475,800 9.63 9.71 9.54 5,100 0 0.1
26/06/2024
9.63
 1,400,700 9.75 9.83 9.58 117,200 0 1.4
25/06/2024
9.67
 1,098,900 9.63 9.75 9.33 60,500 2,500 0.7
24/06/2024
9.58
 3,666,000 10 10 9.58 105,400 289,900 -2.1
21/06/2024
10
 1,672,500 10.08 10.13 9.96 60,800 0 0.7
20/06/2024
10.04
 1,485,400 10.29 10.29 10 23,500 18,100 0.1
19/06/2024
10.21
 2,296,600 10.08 10.50 10.08 1,900 10,500 -0.1
18/06/2024
10.13
 1,121,300 10.17 10.25 10.08 8,100 0 0.1
17/06/2024
10.08
 2,122,600 10.13 10.17 9.96 123,800 0 1.5
14/06/2024
10.13
 2,680,300 10.46 10.50 10.13 7,000 176,700 -2.1
13/06/2024
10.46
 2,830,200 10.54 10.58 10.38 3,000 410,600 -5.1
12/06/2024
10.46
 3,017,800 10.42 10.67 10.33 2,500 237,500 -3.0
11/06/2024
10.33
 2,605,300 10.63 10.63 10.25 64,200 167,700 -1.3
10/06/2024
10.54
 7,208,300 10.04 10.67 10.04 617,800 99,900 6.5
07/06/2024
10
 1,322,300 10.13 10.17 9.96 77,000 51,000 0.3
06/06/2024
10
 2,364,800 10.17 10.21 9.92 1,000 12,800 -0.1
05/06/2024
10.13
 2,108,100 10.13 10.25 10.08 539,200 0 6.6
04/06/2024
10.08
 1,930,200 10.29 10.33 10.08 100 109,500 -1.3
03/06/2024
10.21
 2,027,800 10.33 10.33 10.17 200 434,700 -5.3
31/05/2024
10.17
 3,407,800 10.13 10.42 10.08 18,400 202,000 -2.3
30/05/2024
10.08
 2,186,900 10.08 10.21 9.96 13,200 0 0.2
29/05/2024
10.13
 4,950,900 10 10.38 10 421,200 54,100 4.5
28/05/2024
10
 1,288,300 10.08 10.13 9.92 19,500 3,500 0.2
27/05/2024
10
 975,300 9.88 10 9.79 114,300 0 1.4
24/05/2024
9.83
 2,611,500 10.04 10.17 9.67 70,500 67,500 0.0
23/05/2024
10.17
 1,860,400 9.96 10.17 9.88 174,500 0 2.1
22/05/2024
10
 3,174,300 10.25 10.38 9.96 20,900 171,300 -1.8
21/05/2024
10.08
 2,655,300 9.92 10.08 9.83 50,700 68,700 -0.2
20/05/2024
9.92
 3,274,500 9.88 10.08 9.88 16,000 4,300 0.1
17/05/2024
9.83
 2,290,100 9.63 10 9.63 51,100 174,900 -1.5
16/05/2024
9.63
 1,314,200 9.75 9.75 9.63 0 1,800 -0.0
15/05/2024
9.63
 1,076,200 9.71 9.75 9.54 0 21,900 -0.3
14/05/2024
9.58
 1,054,300 9.54 9.63 9.46 87,100 5,900 0.9
13/05/2024
9.54
 1,020,000 9.58 9.71 9.50 22,400 15,500 0.1
10/05/2024
9.58
 1,335,500 9.75 9.92 9.54 0 77,500 -0.9
09/05/2024
9.75
 3,327,200 9.75 10.08 9.71 115,400 178,500 -0.8
08/05/2024
9.58
 2,506,000 9.46 9.75 9.38 26,900 115,700 -1.0
07/05/2024
9.33
 995,200 9.33 9.38 9.21 6,300 0 0.1
06/05/2024
9.29
 1,646,900 9.29 9.33 9.13 140,200 0 1.6
03/05/2024
9.13
 733,900 9.17 9.21 9.04 10,300 18,400 -0.1
02/05/2024
9.13
 913,000 9.04 9.13 8.83 23,400 1,400 0.2
26/04/2024
9.04
 949,200 9 9.21 8.96 30,700 24,600 0.1
25/04/2024
9.08
 576,600 9.21 9.25 9.04 6,300 33,900 -0.3
24/04/2024
9.21
 951,500 9 9.21 9 96,800 66,700 0.3
23/04/2024
8.88
 1,183,900 9.08 9.08 8.83 101,100 22,900 0.8
22/04/2024
9.08
 1,042,200 9 9.17 8.92 78,500 74,600 0.0
19/04/2024
8.88
 2,363,800 9 9.13 8.75 251,600 40,600 2.3
17/04/2024
9.17
 1,473,300 9.38 9.38 9.17 400 2,100 -0.0
16/04/2024
9.21
 3,594,200 9.38 9.42 8.88 98,600 84,600 0.1
15/04/2024
9.42
 3,800,200 10.08 10.33 9.42 104,600 92,800 0.1
12/04/2024
10.13
 1,504,400 10.04 10.21 10 3,600 82,500 -1.0
11/04/2024
10
 1,711,800 9.92 10.13 9.88 66,400 50,200 0.2
10/04/2024
10.04
 2,787,400 10.38 10.38 10.04 4,000 302,500 -3.6
09/04/2024
10.29
 3,225,000 10.29 10.33 10.04 138,700 376,300 -2.9
08/04/2024
10.29
 3,011,200 10.63 10.63 10.29 10,000 1,158,400 -14.3
05/04/2024
10.58
 3,552,800 10.54 10.83 10.38 38,600 142,800 -1.3
04/04/2024
10.63
 2,586,400 10.88 10.88 10.58 6,000 93,300 -1.1
03/04/2024
10.83
 8,832,000 10.79 11.08 10.75 1,720,800 23,000 22.3
02/04/2024
10.75
 2,441,500 10.79 10.79 10.54 69,200 187,500 -1.5
01/04/2024
10.75
 3,150,800 10.79 10.79 10.58 31,600 266,100 -3.0
29/03/2024
10.63
 2,278,800 10.79 10.79 10.63 0 61,000 -0.8
28/03/2024
10.71
 4,995,300 10.71 10.96 10.67 169,500 40,400 1.7
27/03/2024
10.67
 2,406,200 10.75 10.75 10.54 140,600 0 1.8
26/03/2024
10.67
 3,841,000 10.29 10.88 10.29 2,100 1,800 0.0
25/03/2024
10.38
 3,809,800 10.58 10.71 10.33 40,400 44,500 -0.1
22/03/2024
10.50
 3,792,900 10.67 10.67 10.42 69,300 5,500 0.8
21/03/2024
10.63
 4,478,100 10.46 10.79 10.33 229,800 105,500 1.6
20/03/2024
10.33
 2,539,600 10.21 10.42 10.08 255,300 3,200 3.1
19/03/2024
10.21
 1,772,400 10.25 10.29 10.13 49,900 17,900 0.4
18/03/2024
10.17
 7,499,900 10.67 10.75 10 212,300 405,100 -2.4
15/03/2024
10.71
 4,472,900 10.83 10.88 10.58 500 1,034,900 -13.3
14/03/2024
10.83
 4,489,100 11.08 11.08 10.71 3,200 1,336,300 -17.4
13/03/2024
11.04
 5,322,500 10.71 11.17 10.71 307,300 49,100 3.4
12/03/2024
10.71
 3,982,400 10.83 10.88 10.58 493,700 0 6.4
11/03/2024
10.83
 8,804,000 10.63 11.04 10.58 1,883,400 83,400 23.5
08/03/2024
10.33
 4,125,300 10.67 10.67 10.33 111,700 38,800 0.9
07/03/2024
10.58
 2,490,200 10.58 10.67 10.46 70,400 58,500 0.2
06/03/2024
10.50
 2,642,700 10.67 10.75 10.46 1,000 13,900 -0.2
05/03/2024
10.75
 4,501,300 10.71 10.92 10.54 104,000 110,800 -0.1
04/03/2024
10.67
 4,851,000 10.63 10.79 10.54 73,000 211,500 -1.8
01/03/2024
10.50
 2,916,800 10.54 10.54 10.33 76,900 222,200 -1.8
29/02/2024
10.42
 5,688,800 10.50 10.71 10.25 23,900 731,600 -8.9
28/02/2024
10.42
 4,684,700 10.63 10.63 10.21 96,100 436,900 -4.3
27/02/2024
10.50
 3,664,400 10.67 10.75 10.33 43,900 422,600 -4.8
26/02/2024
10.54
 10,591,700 9.96 10.54 9.88 386,900 161,700 2.8
23/02/2024
9.88
 8,226,100 9.88 10.17 9.79 1,054,100 5,400 12.7
22/02/2024
9.75
 2,072,100 9.67 9.83 9.58 339,000 1,000 4.0
21/02/2024
9.63
 1,980,700 9.71 9.75 9.58 5,000 93,600 -1.0
20/02/2024
9.75
 1,796,600 9.83 9.83 9.67 0 376,500 -4.4

Chính sách bảo mật | Điều khoản sử dụng |