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)
27/04/2018
7.39
 3,306,530 7.31 7.44 7.18 101,290 0 1.4
26/04/2018
7.31
 5,149,450 7.52 7.54 7.07 2,000 0 0.0
24/04/2018
7.52
 3,948,130 7.46 7.62 7.23 15,900 140 0.2
23/04/2018
7.46
 4,263,330 8.02 8.15 7.46 120,000 9,860 1.6
20/04/2018
8.02
 5,917,930 7.67 8.04 7.60 106,900 30,050 1.1
19/04/2018
7.67
 2,852,920 7.83 7.88 7.62 165,150 41,000 1.8
18/04/2018
7.83
 8,194,380 7.46 7.94 7.54 10,000 19,000 -0.1
17/04/2018
7.46
 2,472,860 7.46 7.60 7.39 10,000 0 0.1
16/04/2018
7.46
 2,379,510 7.46 7.49 7.31 30,000 0 0.4
13/04/2018
7.46
 3,587,000 7.41 7.60 7.39 1,000 0 0.0
12/04/2018
7.41
 3,110,220 7.36 7.46 7.15 0 50,000 -0.7
11/04/2018
7.36
 3,560,290 7.44 7.52 7.20 20,500 0 0.3
10/04/2018
7.44
 5,401,690 7.52 7.67 7.41 610 3,000 -0.0
09/04/2018
7.52
 4,286,890 7.23 7.52 7.20 86,150 0 1.2
06/04/2018
7.23
 2,189,890 7.25 7.33 7.23 900 210 0.0
05/04/2018
7.25
 3,769,670 7.10 7.36 6.94 0 15,000 -0.2
04/04/2018
7.10
 3,072,790 7.28 7.41 7.10 5,000 12,200 -0.1
03/04/2018
7.28
 2,685,550 7.44 7.44 7.28 60,000 14,980 0.6
02/04/2018
7.44
 4,146,100 7.36 7.62 7.39 22,680 0 0.3
30/03/2018
7.36
 3,013,450 7.25 7.39 7.25 13,580 0 0.2
29/03/2018
7.25
 11,516,960 7.25 7.41 7.23 0 0 0
28/03/2018
7.25
 7,115,040 7.25 7.28 7.02 0 0 0
27/03/2018
7.25
 6,424,340 7.18 7.49 7.18 2,310 0 0.0
26/03/2018
7.18
 6,415,340 6.73 7.18 6.78 18,950 0 0.3
23/03/2018
6.73
 4,487,140 7.20 7.20 6.70 5,000 2,100 0.0
22/03/2018
7.20
 6,561,500 7.62 7.70 7.20 0 0 0
21/03/2018
7.62
 5,259,660 7.88 7.91 7.62 710 0 0.0
20/03/2018
7.88
 4,132,710 7.88 8.02 7.62 0 0 0
19/03/2018
7.88
 12,995,120 8.31 8.31 7.73 7,710 0 0.1
16/03/2018
8.31
 6,252,020 8.15 8.49 8.12 200 0 0.0
15/03/2018
8.15
 5,882,910 8.10 8.25 7.94 0 0 0
14/03/2018
8.10
 6,983,920 8.49 8.49 8.10 210 16,400 -0.3
13/03/2018
8.49
 11,084,110 7.94 8.49 7.96 0 0 0
12/03/2018
7.94
 8,726,570 7.67 7.94 7.70 2,000 0 0.0
09/03/2018
7.67
 10,807,060 7.33 7.67 7.36 9,000 25,000 -0.2
08/03/2018
7.33
 6,206,160 7.23 7.44 7.15 0 3,900 -0.1
07/03/2018
7.23
 3,016,860 7.25 7.25 7.04 0 0 0
06/03/2018
7.25
 4,378,830 7.25 7.36 7.20 16,400 0 0.2
05/03/2018
7.25
 7,980,670 6.91 7.39 6.97 3,900 0 0.1
02/03/2018
6.91
 3,038,900 6.68 6.91 6.68 0 0 0
01/03/2018
6.68
 2,929,600 6.75 6.91 6.68 25,000 424,190 -5.1
28/02/2018
6.75
 3,251,280 6.52 6.75 6.47 0 0 0
27/02/2018
6.52
 1,510,580 6.52 6.52 6.47 0 355,880 -4.4
26/02/2018
6.52
 2,062,980 6.57 6.57 6.41 0 737,360 -9.1
23/02/2018
6.57
 2,185,820 6.73 6.73 6.57 0 849,250 -10.7
22/02/2018
6.73
 2,114,190 6.81 6.81 6.62 0 0 0
21/02/2018
6.81
 1,880,390 6.78 6.83 6.68 0 0 0
13/02/2018
6.78
 4,204,430 6.47 6.83 6.47 0 0 0
12/02/2018
6.47
 4,355,010 6.05 6.47 6.07 0 0 0
09/02/2018
6.05
 1,707,010 5.99 6.05 5.68 0 80 -0.0
08/02/2018
5.99
 1,191,480 6.07 6.07 5.83 0 386,000 -4.4
07/02/2018
6.07
 4,776,100 5.97 6.20 5.78 0 0 0
06/02/2018
5.97
 2,264,680 6.41 6.41 5.97 0 692,740 -7.9
05/02/2018
6.41
 2,599,320 6.62 6.62 6.18 31,510 3,240 0.4
02/02/2018
6.62
 3,694,660 6.73 6.86 6.47 50,290 0 0.6
01/02/2018
6.73
 2,522,720 6.86 6.86 6.60 0 0 0
31/01/2018
6.86
 4,367,300 7.02 7.10 6.73 7,400 100 0.1
30/01/2018
7.02
 4,071,090 6.97 7.07 6.73 0 0 0
29/01/2018
6.97
 5,888,030 6.75 7.04 6.65 3,000 0 0.0
26/01/2018
6.75
 4,951,920 6.75 6.83 6.60 0 0 0
25/01/2018
6.75
 7,679,270 6.33 6.75 6.36 610,760 0 7.5
22/01/2018
6.33
 2,541,230 6.36 6.49 6.28 0 0 0
19/01/2018
6.36
 2,167,240 6.36 6.44 6.28 240 0 0.0
18/01/2018
6.36
 3,180,330 6.26 6.39 6.10 0 0 0
17/01/2018
6.26
 2,654,720 6.26 6.31 6.12 0 0 0
16/01/2018
6.26
 3,730,770 6.41 6.47 6.26 0 2,000 -0.0
15/01/2018
6.41
 5,195,100 6.60 6.62 6.41 0 0 0
12/01/2018
6.60
 3,280,660 6.60 6.60 6.47 0 0 0
11/01/2018
6.60
 5,077,260 6.57 6.73 6.52 100 0 0.0
10/01/2018
6.57
 11,557,110 6.39 6.83 6.26 2,000 0 0.0
09/01/2018
6.39
 4,746,340 5.99 6.39 5.91 0 16,560 -0.2
08/01/2018
5.99
 2,150,980 6.02 6.05 5.83 0 0 0
05/01/2018
6.02
 1,940,140 6.02 6.05 5.94 0 0 0
04/01/2018
6.02
 1,989,520 5.99 6.05 5.91 0 0 0
03/01/2018
5.99
 2,080,200 5.97 6.02 5.94 0 0 0
02/01/2018
5.97
 2,153,600 5.83 6.05 5.86 0 0 0
29/12/2017
5.83
 2,076,930 5.91 5.91 5.68 0 0 0
28/12/2017
5.91
 1,952,330 5.91 5.91 5.76 0 5,000 -0.1
27/12/2017
5.91
 2,043,930 5.91 5.99 5.78 0 0 0
26/12/2017
5.91
 2,115,760 5.89 5.97 5.86 0 0 0
25/12/2017
5.89
 2,063,510 5.97 5.97 5.83 0 620 -0.0
22/12/2017
5.97
 3,302,830 5.99 6.07 5.78 0 0 0
21/12/2017
5.99
 2,555,130 6.02 6.02 5.91 0 0 0
20/12/2017
6.02
 2,631,770 6.10 6.10 5.89 0 0 0
19/12/2017
6.10
 2,342,450 6.18 6.20 5.97 0 0 0
18/12/2017
6.18
 3,332,480 6.05 6.26 6.07 0 0 0
15/12/2017
6.05
 2,671,460 6.15 6.15 6.02 0 0 0
14/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
14/12/2017
6.15
 3,598,480 5.86 6.18 5.89 0 0 0
13/12/2017
5.86
 1,627,820 5.79 5.91 5.76 0 0 0
12/12/2017
5.79
 1,969,740 5.84 5.84 5.52 0 2,500 -0.0
11/12/2017: Cổ tức tiền mặt tỉ lệ: 3%
11/12/2017
5.84
 1,574,660 6.23 6.23 5.74 0 0 0
08/12/2017
6.23
 2,228,010 6.32 6.32 6.18 0 0 0
07/12/2017
6.32
 1,917,620 6.32 6.37 6.18 0 0 0
06/12/2017
6.32
 3,350,650 6.37 6.47 6.23 0 0 0
05/12/2017
6.37
 3,423,280 6.32 6.47 6.16 0 0 0
04/12/2017
6.32
 3,504,100 6.09 6.42 6.21 1,000 400 0.0
01/12/2017
6.09
 3,116,270 5.89 6.23 5.92 0 100 -0.0
30/11/2017
5.89
 4,717,910 5.58 5.97 5.56 0 0 0
29/11/2017
5.58
 4,230,000 5.99 6.04 5.58 1,500 1,910 -0.0
28/11/2017
5.99
 1,857,750 6.13 6.18 5.89 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |