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)
05/02/2021
4.42
 1,538,000 4.45 4.53 4.42 5,500 41,700 -0.2
04/02/2021
4.45
 2,252,000 4.31 4.55 4.38 2,900 221,300 -1.3
03/02/2021
4.31
 1,491,000 4.03 4.31 4.10 15,200 34,600 -0.1
02/02/2021
4.03
 2,728,700 4.28 4.28 3.99 102,300 0 0.5
01/02/2021
4.28
 2,269,300 4.60 4.65 4.28 30,000 113,000 -0.5
29/01/2021
4.60
 1,745,100 4.60 4.72 4.28 202,800 10,900 1.1
28/01/2021
4.60
 2,030,300 4.94 4.94 4.60 90,600 0 0.5
27/01/2021
4.94
 3,628,700 5.31 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 5.68 5.81 5.58 35,500 18,700 0.1
22/01/2021
5.68
 2,401,500 5.56 5.87 5.56 9,100 67,800 -0.4
21/01/2021
5.56
 1,906,300 5.50 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 13,600 22,300 -0.1
18/01/2021
6.01
 3,419,900 5.92 6.08 5.92 69,800 20,200 0.4
15/01/2021
5.92
 3,338,400 5.98 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 34,000 79,400 -0.3
12/01/2021
6.02
 2,936,500 6.16 6.16 5.82 21,100 65,200 -0.3
11/01/2021
6.16
 2,631,200 6.16 6.35 6.06 8,000 76,500 -0.5
08/01/2021
6.16
 4,030,600 6.10 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 5.81 5.81 5.68 107,300 47,000 0.4
04/01/2021
5.81
 3,181,600 5.68 5.85 5.69 121,600 0 0.9
31/12/2020
5.68
 2,223,280 5.50 5.73 5.50 64,550 16,660 0.4
30/12/2020
5.50
 2,681,280 5.74 5.77 5.48 2,610 82,180 -0.6
29/12/2020
5.74
 2,843,380 5.88 5.88 5.72 35,470 480 0.3
28/12/2020
5.88
 3,058,190 5.72 6.00 5.73 77,170 3,160 0.6
25/12/2020
5.72
 5,255,210 5.34 5.72 5.19 73,610 13,260 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 5.14 5.50 5.17 97,310 30,000 0.5
17/12/2020
5.14
 3,100,670 5.07 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 18,860 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 4.87 4.96 4.84 55,260 0 0.4
10/12/2020
4.87
 5,084,970 4.89 5.19 4.87 1,030 114,320 -0.7
09/12/2020
4.89
 7,952,700 4.57 4.89 4.57 118,520 4,360 0.7
08/12/2020
4.57
 2,088,270 4.56 4.63 4.55 37,480 24,030 0.1
07/12/2020
4.56
 1,826,790 4.55 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 4.45 4.64 4.45 28,980 2,210 0.2
02/12/2020
4.45
 1,250,220 4.45 4.51 4.42 2,980 9,190 -0.0
01/12/2020
4.45
 2,686,250 4.42 4.51 4.34 205,420 400 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 4.60 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 4.59 4.72 4.59 40,880 35,800 0.0
20/11/2020
4.59
 6,357,870 4.69 4.80 4.51 59,600 18,500 0.2
19/11/2020
4.69
 3,277,040 4.74 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 4.41 4.63 4.39 15,320 8,000 0.0
16/11/2020
4.41
 4,043,210 4.35 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 4.08 4.12 4.04 1,020 5,550 -0.0
10/11/2020
4.08
 1,491,400 4.13 4.24 4.07 0 33,780 -0.2
09/11/2020
4.13
 2,372,730 4.01 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 4.07 4.15 4.07 0 15,010 -0.1
03/11/2020
4.07
 1,982,680 3.90 4.09 3.87 43,390 10,000 0.2
02/11/2020
3.90
 617,210 3.91 3.91 3.86 100 0 0.0
30/10/2020
3.91
 842,020 3.93 3.96 3.83 100 0 0.0
29/10/2020
3.93
 1,195,190 3.80 4.01 3.73 95,640 1,000 0.5
28/10/2020
3.80
 2,258,390 3.97 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 -0.2
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 4.22 4.38 4.21 17,140 24,100 -0.0
22/10/2020
4.22
 2,254,510 4.08 4.22 4.08 30,620 0 0.2
21/10/2020
4.08
 1,017,070 4.07 4.14 4.05 47,000 78,660 -0.2
20/10/2020
4.07
 922,350 4.10 4.18 4.03 38,570 5,870 0.2
19/10/2020
4.10
 1,121,580 4.17 4.24 4.07 19,630 69,940 -0.3
16/10/2020
4.17
 2,065,840 3.99 4.24 3.87 66,190 58,890 0.0
15/10/2020
3.99
 3,692,020 4.17 4.18 3.93 4,330 65,830 -0.3
14/10/2020
4.17
 1,753,080 4.25 4.31 4.17 15,000 90,050 -0.4
13/10/2020
4.25
 1,995,830 4.30 4.38 4.25 30,000 30,950 -0.0
12/10/2020
4.30
 2,635,530 4.37 4.49 4.28 141,410 59,110 0.5
09/10/2020
4.37
 3,130,010 4.41 4.41 4.26 156,260 20,000 0.8
08/10/2020
4.41
 4,184,020 4.49 4.53 4.33 108,940 57,930 0.3
07/10/2020
4.49
 3,308,830 4.52 4.64 4.39 36,090 10,000 0.2
06/10/2020
4.52
 8,863,480 4.24 4.53 4.30 36,960 94,420 -0.3
05/10/2020
4.24
 4,923,960 3.97 4.24 3.99 109,870 0 0.6
02/10/2020
3.97
 3,221,730 4.05 4.10 3.88 1,160 138,060 -0.7
01/10/2020
4.05
 3,550,230 4.03 4.14 4.03 26,000 139,010 -0.6
30/09/2020
4.03
 3,252,010 3.83 4.07 3.80 33,050 7,690 0.1
29/09/2020
3.83
 1,985,480 3.71 3.93 3.73 169,470 0 0.8
28/09/2020
3.71
 2,570,330 3.76 3.80 3.68 50,110 0 0.2
25/09/2020
3.76
 2,900,800 3.85 3.88 3.71 0 137,970 -0.7
24/09/2020
3.85
 1,374,800 3.84 3.91 3.82 54,240 20,000 0.2
23/09/2020
3.84
 1,904,570 3.85 3.97 3.82 22,950 20,820 0.0
22/09/2020
3.85
 2,425,150 3.83 3.91 3.69 135,260 400 0.7
21/09/2020
3.83
 3,297,390 3.98 3.99 3.83 13,030 12,590 0.0
18/09/2020
3.98
 2,428,380 4.10 4.17 3.89 0 70,690 -0.4

Chính sách bảo mật | Điều khoản sử dụng |