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)
07/07/2017
3.18
 528,440 3.11 3.33 3.11 0 0 0
06/07/2017
3.11
 317,560 3.14 3.18 3.11 0 0 0
05/07/2017
3.14
 243,770 3.10 3.16 3.09 0 0 0
04/07/2017
3.10
 474,110 3.11 3.16 3.10 3,820 0 0.0
03/07/2017
3.11
 268,610 3.11 3.21 3.10 0 0 0
30/06/2017
3.11
 160,470 3.15 3.20 3.09 5,000 0 0.0
29/06/2017
3.15
 553,960 3.14 3.21 3.11 0 0 0
28/06/2017
3.14
 760,120 3.11 3.16 3.11 0 0 0
27/06/2017
3.11
 624,820 3.10 3.21 3.07 0 4,180 -0.0
26/06/2017
3.10
 1,037,430 3.04 3.11 3.04 0 0 0
23/06/2017
3.04
 756,180 3.08 3.08 3.03 0 0 0
22/06/2017
3.08
 396,290 3.06 3.09 3.06 0 0 0
21/06/2017
3.06
 232,630 3.09 3.11 3.03 0 0 0
20/06/2017
3.09
 477,610 3.07 3.16 3.08 0 0 0
19/06/2017
3.07
 388,840 3.08 3.09 3.04 0 0 0
16/06/2017
3.08
 223,600 3.08 3.08 3.03 0 0 0
15/06/2017
3.08
 168,880 3.08 3.09 3.02 0 0 0
14/06/2017
3.08
 284,990 3.10 3.11 3.02 0 0 0
13/06/2017
3.10
 707,120 3.14 3.19 3.07 0 0 0
12/06/2017
3.14
 517,720 3.16 3.25 3.14 15,000 7,000 0.1
09/06/2017
3.16
 667,160 3.26 3.27 3.14 0 0 0
08/06/2017
3.26
 838,980 3.15 3.35 3.20 0 0 0
07/06/2017
3.15
 1,321,570 2.95 3.15 2.96 7,000 0 0.0
06/06/2017
2.95
 366,720 2.89 2.97 2.89 0 0 0
05/06/2017
2.89
 187,980 2.87 2.91 2.87 0 0 0
02/06/2017
2.87
 166,260 2.85 2.92 2.85 0 40,000 -0.2
01/06/2017
2.85
 202,340 2.87 2.92 2.85 0 0 0
31/05/2017
2.87
 848,500 2.93 2.93 2.87 0 0 0
30/05/2017
2.93
 646,720 2.90 2.96 2.89 0 0 0
29/05/2017
2.90
 309,230 2.92 2.94 2.87 80 200 -0.0
26/05/2017
2.92
 239,930 2.88 2.95 2.88 0 0 0
25/05/2017
2.88
 495,380 2.92 2.99 2.88 0 0 0
24/05/2017
2.92
 724,030 2.87 3.02 2.81 20 0 0.0
23/05/2017
2.87
 594,930 2.96 2.96 2.84 0 0 0
22/05/2017
2.96
 990,490 3.00 3.00 2.95 0 0 0
19/05/2017
3.00
 579,120 2.98 3.00 2.93 0 0 0
18/05/2017
2.98
 807,640 2.92 3.08 2.87 40,000 200 0.3
17/05/2017
2.92
 706,650 2.98 3.07 2.87 0 0 0
16/05/2017
2.98
 1,284,370 2.98 3.13 2.78 0 0 0
15/05/2017
2.98
 1,784,580 2.78 2.98 2.78 0 0 0
12/05/2017
2.78
 535,870 2.83 2.84 2.76 0 0 0
11/05/2017
2.83
 1,326,100 2.80 2.90 2.78 200 0 0.0
10/05/2017
2.80
 2,986,030 2.62 2.80 2.72 0 0 0
09/05/2017
2.62
 277,610 2.45 2.62 2.62 0 0 0
08/05/2017
2.45
 279,840 2.30 2.45 2.45 0 0 0
05/05/2017
2.30
 412,630 2.31 2.32 2.27 0 0 0
04/05/2017
2.31
 383,980 2.20 2.32 2.22 1,900 0 0.0
03/05/2017
2.20
 292,830 2.06 2.20 2.13 0 0 0
28/04/2017
2.06
 118,820 2.03 2.07 2.03 0 0 0
27/04/2017
2.03
 124,930 2.05 2.05 1.92 0 0 0
26/04/2017
2.05
 46,790 2.04 2.06 2.04 0 0 0
25/04/2017
2.04
 64,920 2.04 2.06 2.02 0 0 0
24/04/2017
2.04
 158,860 2.06 2.08 1.99 0 0 0
21/04/2017
2.06
 128,090 2.08 2.08 2.05 0 0 0
20/04/2017
2.08
 17,630 2.08 2.11 2.06 0 0 0
19/04/2017
2.08
 317,250 2.08 2.08 2.05 0 0 0
18/04/2017
2.08
 328,880 2.10 2.10 2.01 0 0 0
17/04/2017
2.10
 418,720 2.06 2.13 2.06 0 0 0
14/04/2017
2.06
 210,880 2.11 2.11 2.04 0 0 0
13/04/2017
2.11
 301,280 2.11 2.16 2.09 0 0 0
12/04/2017
2.11
 487,060 2.21 2.23 2.11 0 0 0
11/04/2017
2.21
 255,750 2.25 2.26 2.21 0 0 0
10/04/2017
2.25
 201,330 2.26 2.26 2.23 0 0 0
07/04/2017
2.26
 236,680 2.28 2.28 2.23 0 0 0
05/04/2017
2.28
 527,170 2.28 2.28 2.23 0 0 0
04/04/2017
2.28
 308,520 2.26 2.30 2.26 0 0 0
03/04/2017
2.26
 267,080 2.23 2.28 2.21 0 0 0
31/03/2017
2.23
 360,700 2.28 2.30 2.21 0 0 0
30/03/2017
2.28
 317,220 2.26 2.30 2.27 0 0 0
29/03/2017
2.26
 438,320 2.32 2.32 2.25 0 0 0
28/03/2017
2.32
 657,060 2.37 2.40 2.31 0 40,000 -0.2
27/03/2017
2.37
 1,157,880 2.28 2.37 2.26 0 0 0
24/03/2017
2.28
 878,040 2.17 2.30 2.16 0 0 0
23/03/2017
2.17
 728,180 2.18 2.21 2.15 0 0 0
22/03/2017
2.18
 1,520,080 2.08 2.22 2.09 0 0 0
21/03/2017
2.08
 1,046,990 2.07 2.09 2.06 40,000 0 0.2
20/03/2017
2.07
 427,800 2.07 2.07 2.05 300 0 0.0
17/03/2017
2.07
 278,350 2.06 2.10 2.06 0 0 0
16/03/2017
2.06
 476,770 2.05 2.10 2.05 0 0 0
15/03/2017
2.05
 458,920 2.05 2.06 2.04 0 0 0
14/03/2017
2.05
 266,690 2.05 2.06 2.03 0 0 0
13/03/2017
2.05
 185,560 2.09 2.09 2.05 0 0 0
10/03/2017
2.09
 326,260 2.09 2.12 2.09 0 0 0
09/03/2017
2.09
 237,500 2.11 2.12 2.09 0 0 0
08/03/2017
2.11
 870,830 2.01 2.14 2.01 0 0 0
07/03/2017
2.01
 196,760 2.00 2.04 2.00 0 0 0
06/03/2017
2.00
 345,880 2.00 2.03 1.99 0 0 0
03/03/2017
2.00
 365,550 2.06 2.06 1.99 0 0 0
02/03/2017
2.06
 124,400 2.06 2.08 2.05 0 0 0
01/03/2017
2.06
 388,680 2.06 2.08 2.04 0 0 0
28/02/2017
2.06
 553,100 2.06 2.10 2.01 0 0 0
27/02/2017
2.06
 411,820 2.02 2.06 1.99 0 0 0
24/02/2017
2.02
 503,910 2.01 2.07 2.01 0 0 0
23/02/2017
2.01
 345,850 2.02 2.06 1.99 0 0 0
22/02/2017
2.02
 1,115,480 2.10 2.20 1.95 0 0 0
21/02/2017
2.10
 712,380 1.96 2.10 1.97 0 0 0
20/02/2017
1.96
 317,340 1.96 1.98 1.94 0 0 0
17/02/2017
1.96
 272,600 1.96 1.98 1.95 0 0 0
16/02/2017
1.96
 292,320 2.03 2.03 1.96 0 0 0
15/02/2017
2.03
 336,950 1.95 2.03 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |