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

9.33
-0.03
(-0.32%)
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
(2024-08-20) 		-0.55 -5.55% 28,144,500 -29,800 -0.3
9.15
10.05
9.36
2 tháng
(2024-07-22) 		-0.12 -1.27% 42,585,900 133,200 1.2
8.84
10.05
9.36
3 tháng
(2024-06-21) 		-0.64 -6.40% 77,859,200 -150,500 0.5
8.84
10.25
9.36
6 tháng
(2024-03-25) 		-1.01 -9.78% 223,647,200 149,799 4.5
8.84
10.83
9.36
12 tháng
(2023-09-25) 		-2.60 -21.73% 609,874,200 194,899 2.6
7.87
12
9.36
24 tháng
(2022-09-30) 		-2.72 -22.54% 1,645,696,400 796,112 10.3
6.33
12.83
9.36
36 tháng
(2021-10-05) 		3.81 68.55% 2,676,168,900 437,339 3.8
5.47
24.05
9.36
60 tháng
(2019-10-16) 		4.76 103.58% 3,567,485,890 -1,033,001 -0.9
2.21
24.05
9.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2015
3.42
 672,110 3.42 3.50 3.42 0 4,160 -0.0
09/07/2015
3.42
 811,030 3.46 3.46 3.37 0 0 0
08/07/2015
3.46
 1,396,980 3.54 3.54 3.42 200,000 0 1.7
07/07/2015
3.54
 1,701,570 3.42 3.58 3.37 110,000 0 0.9
06/07/2015
3.42
 1,134,360 3.33 3.42 3.33 300,000 0 2.4
03/07/2015
3.33
 847,250 3.33 3.37 3.25 0 0 0
02/07/2015
3.33
 877,820 3.29 3.33 3.25 0 0 0
01/07/2015
3.29
 372,990 3.29 3.33 3.25 10,000 0 0.1
30/06/2015
3.29
 711,460 3.33 3.33 3.25 0 0 0
29/06/2015
3.33
 898,540 3.37 3.37 3.29 0 0 0
26/06/2015
3.37
 842,150 3.37 3.42 3.37 10,000 0 0.1
25/06/2015
3.37
 1,074,310 3.42 3.46 3.37 0 0 0
24/06/2015
3.42
 1,277,150 3.42 3.50 3.37 0 0 0
23/06/2015
3.42
 509,880 3.46 3.50 3.42 0 0 0
22/06/2015
3.46
 423,320 3.50 3.50 3.46 0 0 0
19/06/2015
3.50
 2,630,990 3.29 3.50 3.46 0 1,000 -0.0
18/06/2015
3.29
 664,360 3.33 3.37 3.29 0 0 0
17/06/2015
3.33
 1,287,990 3.37 3.37 3.33 0 0 0
16/06/2015
3.37
 1,084,820 3.46 3.46 3.37 0 0 0
15/06/2015
3.46
 720,830 3.46 3.50 3.42 0 0 0
12/06/2015
3.46
 1,032,870 3.46 3.54 3.46 0 0 0
11/06/2015
3.46
 1,781,030 3.42 3.54 3.46 0 0 0
10/06/2015
3.42
 1,023,440 3.46 3.46 3.37 0 0 0
09/06/2015
3.46
 1,141,990 3.54 3.54 3.42 0 0 0
08/06/2015
3.54
 1,063,740 3.54 3.62 3.54 0 0 0
05/06/2015
3.54
 570,020 3.50 3.54 3.46 0 0 0
04/06/2015
3.50
 837,600 3.46 3.54 3.46 0 0 0
03/06/2015
3.46
 929,430 3.42 3.50 3.42 0 0 0
02/06/2015
3.42
 859,240 3.54 3.58 3.42 0 0 0
01/06/2015
3.54
 1,264,360 3.54 3.62 3.54 0 0 0
29/05/2015
3.54
 1,827,490 3.46 3.67 3.46 0 0 0
28/05/2015
3.46
 1,160,820 3.33 3.54 3.33 0 0 0
27/05/2015
3.33
 812,320 3.37 3.42 3.33 0 0 0
26/05/2015
3.37
 1,339,770 3.42 3.50 3.37 0 0 0
25/05/2015
3.42
 732,890 3.37 3.46 3.33 100 0 0.0
22/05/2015
3.37
 1,766,550 3.25 3.46 3.17 0 0 0
21/05/2015
3.25
 664,020 3.21 3.29 3.17 0 0 0
20/05/2015
3.21
 1,323,070 3.00 3.21 3.00 0 0 0
19/05/2015
3.00
 692,070 2.92 3.00 2.87 0 0 0
18/05/2015
2.92
 1,480,130 3.12 3.12 2.92 10,000 0 0.1
15/05/2015
3.12
 773,570 3.25 3.29 3.12 0 0 0
14/05/2015
3.25
 418,560 3.29 3.33 3.25 4,000 0 0.0
13/05/2015
3.29
 809,460 3.37 3.37 3.25 15,000 0 0.1
12/05/2015
3.37
 588,940 3.37 3.42 3.29 6,000 0 0.0
11/05/2015
3.37
 574,840 3.37 3.46 3.33 15,000 0 0.1
08/05/2015
3.37
 1,113,490 3.29 3.37 3.25 0 0 0
07/05/2015
3.29
 641,250 3.29 3.37 3.21 0 0 0
06/05/2015
3.29
 954,710 3.50 3.50 3.29 0 0 0
05/05/2015
3.50
 573,340 3.50 3.50 3.33 0 0 0
04/05/2015
3.50
 1,164,280 3.75 3.79 3.50 0 0 0
27/04/2015
3.75
 612,340 3.83 3.87 3.75 0 0 0
24/04/2015
3.83
 202,170 3.87 3.87 3.79 0 0 0
23/04/2015
3.87
 464,310 3.83 3.87 3.79 0 0 0
22/04/2015
3.83
 1,919,440 3.79 3.92 3.79 1,000 1,700 -0.0
21/04/2015
3.79
 1,185,640 3.75 3.87 3.71 0 0 0
20/04/2015
3.75
 475,430 3.79 3.83 3.71 0 0 0
17/04/2015
3.79
 588,540 3.79 3.83 3.75 10,000 0 0.1
16/04/2015
3.79
 611,830 3.83 3.83 3.79 0 112,810 -1.0
15/04/2015
3.83
 540,280 3.83 3.87 3.79 0 0 0
14/04/2015
3.83
 389,450 3.92 3.92 3.83 0 0 0
13/04/2015
3.92
 433,640 3.92 4.00 3.92 0 0 0
10/04/2015
3.92
 786,310 3.92 4.00 3.92 0 0 0
09/04/2015
3.92
 877,350 3.83 3.96 3.79 600 0 0.0
08/04/2015
3.83
 527,240 3.92 3.96 3.83 0 0 0
07/04/2015
3.92
 780,680 3.83 3.92 3.79 0 0 0
06/04/2015
3.83
 347,520 3.87 3.87 3.79 1,500 0 0.0
03/04/2015
3.87
 256,090 3.83 3.87 3.79 0 0 0
02/04/2015
3.83
 806,620 3.75 3.87 3.62 0 0 0
01/04/2015
3.75
 792,050 4.00 4.00 3.75 0 0 0
31/03/2015
4.00
 369,670 4.00 4.04 3.96 0 0 0
30/03/2015
4.00
 809,440 4.17 4.21 4.00 0 0 0
27/03/2015
4.17
 275,410 4.21 4.25 4.17 0 0 0
26/03/2015
4.21
 533,020 4.21 4.25 4.17 0 0 0
25/03/2015
4.21
 475,960 4.25 4.29 4.17 0 0 0
24/03/2015
4.25
 584,650 4.25 4.25 4.17 0 0 0
23/03/2015
4.25
 802,940 4.37 4.37 4.25 0 0 0
20/03/2015
4.37
 421,260 4.33 4.37 4.33 0 0 0
19/03/2015
4.33
 524,800 4.42 4.46 4.33 0 0 0
18/03/2015
4.42
 1,280,840 4.33 4.54 4.37 0 0 0
17/03/2015
4.33
 582,470 4.29 4.33 4.29 0 0 0
16/03/2015
4.29
 782,060 4.33 4.37 4.29 0 1,250 -0.0
13/03/2015
4.33
 335,450 4.37 4.42 4.33 0 0 0
12/03/2015
4.37
 233,650 4.42 4.46 4.33 0 0 0
11/03/2015
4.42
 250,720 4.42 4.46 4.37 0 0 0
10/03/2015
4.42
 421,570 4.42 4.50 4.37 0 0 0
09/03/2015
4.42
 923,370 4.54 4.58 4.42 0 15,000 -0.2
06/03/2015
4.54
 900,390 4.46 4.62 4.42 0 10,000 -0.1
05/03/2015
4.46
 355,890 4.50 4.54 4.42 0 20 -0.0
04/03/2015
4.50
 3,353,060 4.33 4.58 4.42 10,000 0 0.1
03/03/2015
4.33
 340,940 4.29 4.37 4.25 15,000 45,300 -0.3
02/03/2015
4.29
 254,450 4.29 4.33 4.25 0 1,000 -0.0
27/02/2015
4.29
 338,290 4.33 4.42 4.29 20 0 0.0
26/02/2015
4.33
 151,430 4.29 4.37 4.29 0 0 0
25/02/2015
4.29
 240,220 4.37 4.42 4.29 0 0 0
24/02/2015
4.37
 89,010 4.37 4.37 4.29 0 0 0
13/02/2015
4.37
 122,580 4.37 4.42 4.33 0 0 0
12/02/2015
4.37
 385,980 4.25 4.46 4.25 0 0 0
11/02/2015
4.25
 119,970 4.17 4.25 4.17 0 0 0
10/02/2015
4.17
 145,500 4.12 4.21 4.12 0 0 0
09/02/2015
4.12
 170,700 4.21 4.25 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |