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
(2024-08-21) 		-0.66 -6.61% 25,167,100 -289,200 -2.9
9.15
10.05
9.33
2 tháng
(2024-07-22) 		-0.15 -1.58% 43,523,000 148,100 1.3
8.84
10.05
9.33
3 tháng
(2024-06-24) 		-0.25 -2.64% 77,123,800 -196,400 -0.1
8.84
10.25
9.33
6 tháng
(2024-03-25) 		-1.04 -10.07% 224,584,300 164,699 4.6
8.84
10.83
9.33
12 tháng
(2023-09-26) 		-1.79 -16.13% 603,188,100 343,999 4.8
7.87
12
9.33
24 tháng
(2022-10-03) 		-1.92 -17.07% 1,639,629,700 646,512 8.1
6.33
12.83
9.33
36 tháng
(2021-10-06) 		3.64 63.90% 2,676,076,500 435,239 3.8
5.47
24.05
9.33
60 tháng
(2019-10-17) 		4.78 105.16% 3,567,419,380 -1,043,321 -0.9
2.21
24.05
9.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
5.73
 1,537,200 5.74 5.88 5.68 9,000 11,360 -0.0
14/02/2019
5.74
 1,752,160 5.86 5.89 5.73 8,000 5,000 0.0
13/02/2019
5.86
 1,720,280 5.89 6.08 5.83 22,800 0 0.2
12/02/2019
5.89
 1,306,550 5.61 5.95 5.64 80 0 0.0
11/02/2019
5.61
 723,630 5.27 5.63 5.36 5,000 3,270 0.0
01/02/2019
5.27
 400,890 5.34 5.39 5.27 0 26,930 -0.2
31/01/2019
5.34
 784,350 5.24 5.39 5.24 0 20,120 -0.2
30/01/2019
5.24
 1,195,170 5.01 5.29 5.15 12,000 0 0.1
29/01/2019
5.01
 455,720 5.04 5.06 5.01 0 0 0
28/01/2019
5.04
 912,860 5.06 5.17 5.04 8,400 0 0.1
25/01/2019
5.06
 1,365,160 4.95 5.11 4.94 0 0 0
24/01/2019
4.95
 716,680 4.94 5.07 4.95 7,000 0 0.1
23/01/2019
4.94
 681,740 4.77 5.04 4.77 150 6,000 -0.0
22/01/2019
4.77
 673,150 4.84 4.87 4.76 0 400 -0.0
21/01/2019
4.84
 443,460 4.89 4.94 4.84 0 0 0
18/01/2019
4.89
 826,820 4.89 4.95 4.87 15,000 0 0.1
17/01/2019
4.89
 481,460 4.97 5.00 4.89 15,000 0 0.1
16/01/2019
4.97
 764,730 4.90 5.11 4.90 18,000 0 0.1
15/01/2019
4.90
 951,710 4.82 5.01 4.77 1,000 45,220 -0.3
14/01/2019
4.82
 914,300 4.82 5.01 4.68 0 0 0
11/01/2019
4.82
 1,232,730 4.96 5.07 4.81 20,500 0 0.2
10/01/2019
4.96
 3,088,540 4.80 5.13 4.79 270,000 0 2.2
09/01/2019
4.80
 1,811,000 4.48 4.80 4.57 45,000 0 0.3
08/01/2019
4.48
 2,365,180 4.20 4.48 4.26 145,000 545,920 -2.7
07/01/2019
4.20
 1,511,150 3.93 4.20 3.91 30 0 0.0
04/01/2019
3.93
 2,671,860 4.22 4.22 3.93 3,000 17,050 -0.1
03/01/2019
4.22
 2,538,170 4.54 4.59 4.22 7,000 78,150 -0.5
02/01/2019
4.54
 1,232,700 4.49 4.69 4.47 5,500 0 0.0
28/12/2018
4.49
 2,811,470 4.82 5.00 4.49 4,000 0 0.0
27/12/2018
4.82
 1,582,110 5.11 5.29 4.82 1,800 0 0.0
26/12/2018
5.11
 1,694,280 5.33 5.36 4.98 74,500 0 0.6
25/12/2018
5.33
 2,901,700 5.73 5.73 5.33 0 0 0
24/12/2018
5.73
 862,690 5.89 5.98 5.73 0 0 0
21/12/2018
5.89
 1,266,640 5.99 5.99 5.86 0 0 0
20/12/2018
5.99
 620,680 5.98 6.04 5.96 80,000 0 0.8
19/12/2018
5.98
 1,114,120 6.20 6.26 5.98 0 0 0
18/12/2018
6.20
 1,544,220 6.36 6.36 6.01 0 0 0
17/12/2018
6.36
 1,051,280 6.48 6.48 6.36 0 3,000 -0.0
14/12/2018
6.48
 1,215,170 6.51 6.58 6.48 0 0 0
13/12/2018
6.51
 1,168,810 6.48 6.61 6.48 0 0 0
12/12/2018
6.48
 496,410 6.42 6.51 6.42 0 0 0
11/12/2018
6.42
 596,510 6.45 6.55 6.42 0 0 0
10/12/2018
6.45
 561,360 6.55 6.55 6.45 0 0 0
07/12/2018
6.55
 1,000,730 6.39 6.64 6.42 10 0 0.0
06/12/2018
6.39
 1,046,330 6.42 6.55 6.39 10 0 0.0
05/12/2018
6.42
 1,748,610 6.55 6.55 6.36 100 0 0.0
04/12/2018
6.55
 1,701,260 6.64 6.67 6.51 6,800 70 0.1
03/12/2018
6.64
 1,451,610 6.61 6.77 6.61 500 1,730 -0.0
30/11/2018
6.61
 1,270,540 6.83 6.83 6.61 0 2,650 -0.0
29/11/2018
6.83
 831,840 6.86 6.98 6.77 500 0 0.0
28/11/2018
6.86
 1,157,860 6.83 6.95 6.83 121,360 0 1.3
27/11/2018
6.83
 1,457,370 6.98 7.11 6.80 900 0 0.0
26/11/2018
6.98
 698,980 7.14 7.17 6.98 0 0 0
23/11/2018
7.14
 1,671,610 7.11 7.30 7.11 0 0 0
22/11/2018
7.11
 1,305,530 6.89 7.17 6.95 0 0 0
21/11/2018
6.89
 1,641,730 6.95 6.98 6.80 80 0 0.0
20/11/2018
6.95
 1,831,630 7.08 7.14 6.95 0 0 0
19/11/2018
7.08
 1,589,700 7.08 7.23 7.02 4,370 0 0.0
16/11/2018
7.08
 2,241,160 7.30 7.42 7.08 0 0 0
15/11/2018
7.30
 1,691,850 7.49 7.52 7.30 0 2,250 -0.0
14/11/2018
7.49
 2,959,630 7.61 7.86 7.49 110,000 0 1.3
13/11/2018
7.61
 4,158,100 7.27 7.74 7.08 0 0 0
12/11/2018
7.27
 1,502,130 7.27 7.30 7.08 3,000 0 0.0
09/11/2018
7.27
 2,602,450 7.11 7.52 7.08 0 0 0
08/11/2018: Cổ tức tiền mặt tỉ lệ: 11%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
08/11/2018
7.11
 2,621,770 6.78 7.23 6.89 0 0 0
07/11/2018
6.78
 1,858,620 6.81 6.89 6.73 2,000 344,960 -4.4
06/11/2018
6.81
 1,535,370 6.97 7.04 6.81 0 0 0
05/11/2018
6.97
 1,209,020 6.83 6.99 6.83 3,180 0 0.0
02/11/2018
6.83
 1,804,700 6.62 6.89 6.68 0 0 0
01/11/2018
6.62
 1,143,260 6.57 6.70 6.60 10 0 0.0
31/10/2018
6.57
 2,034,670 6.44 6.73 6.57 76,600 105,710 -0.4
30/10/2018
6.44
 1,086,820 6.62 6.65 6.44 0 0 0
29/10/2018
6.62
 1,348,660 6.57 6.65 6.52 0 0 0
26/10/2018
6.57
 1,646,120 6.83 7.04 6.57 0 2,000 -0.0
25/10/2018
6.83
 2,229,730 6.73 7.02 6.54 30,000 8,000 0.3
24/10/2018
6.73
 2,281,820 6.31 6.73 6.31 178,480 0 2.2
23/10/2018
6.31
 1,412,250 6.47 6.47 6.20 0 1,000 -0.0
22/10/2018
6.47
 785,920 6.44 6.57 6.44 0 0 0
19/10/2018
6.44
 1,592,890 6.49 6.60 6.20 0 0 0
18/10/2018
6.49
 1,875,630 6.73 6.73 6.49 4,000 0 0.1
17/10/2018
6.73
 1,251,010 6.83 6.97 6.73 120 56,560 -0.7
16/10/2018
6.83
 800,230 6.68 6.86 6.68 3,540 0 0.0
15/10/2018
6.68
 1,295,840 6.73 6.81 6.60 0 12,950 -0.2
12/10/2018
6.73
 2,493,480 6.39 6.73 6.20 2,000 500 0.0
11/10/2018
6.39
 4,287,300 6.86 6.86 6.39 0 11,910 -0.1
10/10/2018
6.86
 1,941,880 7.04 7.10 6.86 500 3,000 -0.0
09/10/2018
7.04
 1,321,690 7.04 7.15 7.04 300 2,000 -0.0
08/10/2018
7.04
 1,510,220 7.10 7.12 7.02 0 0 0
05/10/2018
7.10
 2,644,260 7.12 7.18 7.07 0 0 0
04/10/2018
7.12
 2,234,810 6.94 7.18 7.02 3,740 0 0.1
03/10/2018
6.94
 2,088,450 6.83 7.04 6.86 1,000 0 0.0
02/10/2018
6.83
 3,650,170 6.83 7.04 6.81 0 71,070 -0.9
01/10/2018
6.83
 3,492,940 7.02 7.04 6.83 500 0 0.0
28/09/2018
7.02
 4,699,100 7.25 7.31 7.02 43,500 15,480 0.4
27/09/2018
7.25
 6,874,530 7.12 7.31 7.12 140,990 0 1.9
26/09/2018
7.12
 8,182,290 6.97 7.23 6.99 5,470 1,380 0.1
25/09/2018
6.97
 6,514,290 6.91 7.07 6.91 15,880 3,000 0.2
24/09/2018
6.91
 5,147,140 6.73 6.91 6.68 0 0 0
21/09/2018
6.73
 5,484,840 6.73 6.89 6.70 2,100 13,220 -0.1
20/09/2018
6.73
 2,579,570 6.73 6.73 6.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |