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

9.36
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)
19/09/2022
16.50
 4,296,300 16.54 16.81 16.11 26,500 49,500 -0.5
16/09/2022
16.54
 5,072,800 17.19 17.27 16.46 2,400 476,900 -10.1
15/09/2022
17.19
 3,403,300 17.35 17.66 17.19 21,600 29,600 -0.3
14/09/2022
17.35
 4,298,000 17.19 17.39 16.81 36,600 52,100 1.3
13/09/2022
17.19
 5,773,600 16.42 17.19 16.42 199,100 338 1.3
12/09/2022
16.42
 2,316,900 16.50 16.81 16.42 1,200 17,230 -1.4
09/09/2022
16.50
 3,346,900 15.88 16.50 15.92 5,800 71,100 -1.4
08/09/2022
15.88
 4,414,800 16.26 16.57 15.88 7,400 124,800 -2.4
07/09/2022
16.26
 6,127,500 16.81 17.19 16.26 47,500 4,000 0.9
06/09/2022
16.81
 4,988,100 16.81 17.39 16.73 12,800 4,200 0.2
05/09/2022
16.81
 5,561,400 16.65 17.50 16.81 6,600 217,600 -4.6
31/08/2022
16.65
 7,246,800 15.57 16.65 15.57 140,100 10,000 2.8
30/08/2022
15.57
 2,403,000 15.76 16.19 15.57 92,200 27,000 1.3
29/08/2022
15.76
 4,286,800 16.11 16.11 15.06 9,600 165,800 -3.2
26/08/2022
16.11
 4,885,600 16.26 16.85 15.95 10,800 86,400 -1.6
25/08/2022
16.26
 2,797,700 15.76 16.26 15.72 28,000 0 0.6
24/08/2022
15.76
 2,191,300 15.49 15.99 15.49 125,800 0 2.6
23/08/2022
15.49
 2,258,800 15.14 15.65 14.99 140,700 0 2.8
22/08/2022
15.14
 4,559,000 15.76 15.84 14.87 8,500 166,300 -3.1
19/08/2022
15.76
 2,474,400 16.19 16.42 15.65 0 114,100 -2.3
18/08/2022
16.19
 3,031,900 16.42 16.65 16.15 4,300 117,100 -2.4
17/08/2022
16.42
 5,863,700 16.07 17.04 16.15 23,300 42,400 -0.4
16/08/2022
16.07
 2,084,600 15.99 16.23 15.99 9,000 17,000 -0.2
15/08/2022
15.99
 2,451,500 16.03 16.38 15.99 0 31,300 -0.6
12/08/2022
16.03
 2,949,400 15.84 16.26 15.57 116,300 45,000 1.5
11/08/2022
15.84
 4,163,300 15.99 16.50 15.72 36,600 1,300 0.7
10/08/2022
15.99
 2,208,600 16.03 16.26 15.88 1,900 18,100 -0.3
09/08/2022
16.03
 3,766,000 16.42 16.77 15.99 13,300 83,700 -1.5
08/08/2022
16.42
 5,716,200 15.41 16.46 15.45 96,000 7,600 1.9
05/08/2022
15.41
 2,171,300 15.34 15.68 15.34 12,300 0 0.2
04/08/2022
15.34
 2,886,300 15.80 16.03 15.34 21,200 11,600 0.2
03/08/2022
15.80
 4,480,000 14.95 15.88 14.99 131,300 0 2.7
02/08/2022
14.95
 2,715,000 14.72 15.10 14.72 12,400 13,100 -0.0
01/08/2022
14.72
 3,282,700 14.60 14.87 14.41 29,300 0 0.6
29/07/2022
14.60
 2,198,700 14.60 15.10 14.56 2,200 500 0.0
28/07/2022
14.60
 1,908,700 14.52 14.99 14.60 29,500 0 0.6
27/07/2022
14.52
 1,691,500 14.21 14.52 14.17 16,900 0 0.3
26/07/2022
14.21
 2,505,000 14.99 15.34 14.17 0 9,900 -0.2
25/07/2022
14.99
 2,581,700 14.83 15.41 14.99 200 21,400 -0.4
22/07/2022
14.83
 2,753,200 15.30 15.57 14.79 154,100 21,200 0.1
21/07/2022
15.30
 2,455,700 15.88 16.03 15.30 0 8,700 -0.2
20/07/2022
15.88
 3,001,200 15.22 16.03 15.37 32,800 0 0.7
19/07/2022
15.22
 1,608,600 14.95 15.34 14.95 0 0 0.2
18/07/2022
14.95
 2,068,400 14.79 15.45 14.79 8,700 0 0.2
15/07/2022
14.79
 2,200,200 15.10 15.41 14.79 0 1,400 -0.0
14/07/2022
15.10
 2,574,000 15.10 15.26 14.64 6,200 7,100 -0.0
13/07/2022
15.10
 2,906,300 14.72 15.45 15.03 9,000 37,100 -0.5
12/07/2022
14.72
 1,974,800 13.79 14.72 13.86 5,000 1,000 0.1
11/07/2022
13.79
 2,254,400 13.71 14.13 13.36 22,500 27,600 -0.1
08/07/2022
13.71
 1,718,900 13.55 14.10 13.67 12,000 230,500 -0.1
07/07/2022
13.55
 2,868,700 14.29 14.72 13.52 47,000 105,700 -1.0
06/07/2022
14.29
 2,606,000 14.52 15.22 13.79 86,700 40,300 0.9
05/07/2022
14.52
 5,019,000 15.61 15.80 14.52 15,800 25,000 -0.2
04/07/2022
15.61
 2,278,200 16.19 16.65 15.57 19,100 0 0.4
01/07/2022
16.19
 2,938,000 16.50 16.81 15.57 60,000 40,500 0.4
30/06/2022
16.50
 1,769,400 17.04 17.43 16.50 4,000 47,200 -0.9
29/06/2022
17.04
 2,422,600 16.65 17.12 16.26 900 0 0.0
28/06/2022
16.65
 4,935,100 17.08 17.74 16.03 24,500 32,100 -0.2
27/06/2022
17.08
 1,759,300 16.81 17.43 16.81 53,200 5,000 1.1
24/06/2022
16.81
 2,004,900 17.50 17.85 16.81 28,000 0 0.6
23/06/2022
17.50
 4,219,100 16.50 17.50 15.53 154,100 21,200 3.0
22/06/2022
16.50
 4,636,700 17.74 17.97 16.50 62,000 110,100 -1.0
21/06/2022
17.74
 4,114,300 19.05 19.29 17.74 5,100 44,300 -0.9
20/06/2022
19.05
 7,536,900 18.55 19.67 18.20 110,200 56,500 1.4
17/06/2022
18.55
 4,062,600 18.20 18.55 17.00 162,100 95,600 1.6
16/06/2022
18.20
 3,622,600 17.97 18.90 18.05 72,800 64,900 0.2
15/06/2022
17.97
 4,851,400 17.58 18.20 16.38 138,900 98,600 0.9
14/06/2022
17.58
 5,286,800 17.85 18.51 16.61 139,400 28,900 2.5
13/06/2022
17.85
 5,060,400 19.17 19.17 17.85 58,500 600 1.3
10/06/2022
19.17
 5,983,400 20.60 21.07 19.17 23,900 56,800 -0.8
09/06/2022
20.60
 3,168,100 20.29 20.76 20.14 123,200 0 3.3
08/06/2022
20.29
 5,368,100 20.91 21.45 20.29 108,500 12,600 2.5
07/06/2022
20.91
 5,739,100 20.14 20.91 19.56 220,300 65,800 4.2
06/06/2022
20.14
 4,099,500 20.83 21.65 20.14 500 0 0.0
03/06/2022
20.83
 5,718,800 20.68 21.57 19.36 17,500 56,300 -1.0
02/06/2022
20.68
 3,963,700 20.29 21.30 20.21 2,300 8,800 -0.2
01/06/2022
20.29
 6,204,900 18.98 20.29 18.47 500 8,400 -0.2
31/05/2022
18.98
 2,876,900 18.55 19.13 18.24 36,000 8,300 0.7
30/05/2022
18.55
 3,128,900 18.24 19.13 18.20 11,500 95,700 -2.0
27/05/2022
18.24
 4,477,900 18.32 19.36 18.20 7,600 77,700 -1.7
26/05/2022
18.32
 3,650,200 18.39 18.39 17.74 100 223,300 -5.3
25/05/2022
18.39
 4,291,100 17.19 18.39 17.47 16,200 166,700 -3.6
24/05/2022
17.19
 4,685,600 16.07 17.19 16.38 28,000 189,900 -3.6
23/05/2022
16.07
 4,702,500 15.03 16.07 15.18 64,200 21,000 0.9
20/05/2022
15.03
 2,337,000 15.26 15.49 14.87 20,900 101,000 -1.6
19/05/2022
15.26
 2,289,200 15.45 15.72 14.64 39,200 74,800 -0.7
18/05/2022
15.45
 2,601,100 15.18 16.07 15.30 136,500 262,800 -2.5
17/05/2022
15.18
 4,288,400 14.21 15.18 13.24 350,900 13,500 6.6
16/05/2022
14.21
 4,093,400 15.26 15.88 14.21 131,400 50,200 1.5
13/05/2022
15.26
 3,632,200 16.38 16.42 15.26 189,500 0 3.8
12/05/2022
16.38
 3,423,900 17.58 18.05 16.38 34,300 80,400 -1.0
11/05/2022
17.58
 2,429,500 18.55 18.74 17.58 12,000 230,500 -5.1
10/05/2022
18.55
 4,061,300 17.97 18.55 16.73 86,300 40,900 1.1
09/05/2022
17.97
 3,399,400 19.29 19.71 17.97 39,800 47,800 -0.2
06/05/2022
19.29
 3,447,800 19.09 20.14 17.97 113,200 1,200 2.8
05/05/2022
19.09
 6,134,100 20.52 20.99 19.09 55,600 107,900 -1.4
04/05/2022
20.52
 3,050,700 20.45 21.45 20.37 41,100 38,400 0.1
29/04/2022
20.45
 2,915,600 19.32 20.52 18.94 31,200 40,900 -0.3
28/04/2022
19.32
 3,247,400 19.05 20.06 19.21 10,100 211,200 -5.1
27/04/2022
19.05
 3,427,500 17.81 19.05 17.19 2,100 163,000 -3.9

Chính sách bảo mật | Điều khoản sử dụng |