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

9.35
-0.01
(-0.11%)
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)
07/07/2021
4.72
 1,676,400 4.80 4.80 4.65 60,000 3,500 0.3
06/07/2021
4.80
 1,330,600 4.90 4.95 4.80 6,300 55,200 -0.3
05/07/2021
4.90
 1,934,600 5.12 5.13 4.76 9,600 40,700 -0.2
02/07/2021
5.12
 1,299,700 5.17 5.22 5.12 1,800 3,800 -0.0
01/07/2021
5.17
 1,119,000 5.17 5.26 5.13 2,500 7,500 -0.0
30/06/2021
5.17
 950,300 5.29 5.34 5.17 2,100 69,100 -0.5
29/06/2021
5.29
 1,579,400 5.22 5.34 5.22 50,000 1,200 0.3
28/06/2021
5.22
 1,428,500 5.19 5.27 5.15 3,500 4,000 -0.0
25/06/2021
5.19
 1,146,300 5.19 5.26 5.15 8,900 21,600 -0.1
24/06/2021
5.19
 1,049,300 5.22 5.27 5.14 39,600 1,000 0.3
23/06/2021
5.22
 3,505,700 5.34 5.38 5.13 2,400 26,500 -0.2
22/06/2021
5.34
 2,686,700 5.45 5.54 5.34 32,900 3,300 0.2
21/06/2021
5.45
 2,333,900 5.50 5.58 5.43 8,300 36,200 -0.2
18/06/2021
5.50
 2,167,600 5.53 5.65 5.49 26,200 82,300 -0.4
17/06/2021
5.53
 3,769,700 5.41 5.58 5.34 15,500 29,800 -0.1
16/06/2021
5.41
 2,704,900 5.31 5.49 5.27 30,200 30,700 -0.0
15/06/2021
5.31
 2,621,200 5.28 5.49 5.24 17,400 17,300 0.0
14/06/2021
5.28
 2,358,000 5.38 5.38 5.23 31,400 21,000 0.1
11/06/2021
5.38
 4,379,300 5.37 5.65 5.35 1,600 72,300 -0.5
10/06/2021
5.37
 4,854,000 5.02 5.37 4.96 8,600 42,100 -0.2
09/06/2021
5.02
 1,364,600 4.96 5.09 4.89 42,000 57,800 -0.1
08/06/2021
4.96
 2,105,000 5.10 5.18 4.96 200 9,000 -0.1
07/06/2021
5.10
 1,965,900 5.03 5.15 5.00 100,700 10,200 0.6
04/06/2021
5.03
 1,621,800 5.06 5.20 4.99 42,100 12,700 0.2
03/06/2021
5.06
 3,289,500 4.93 5.23 4.98 82,900 3,900 0.5
02/06/2021
4.93
 1,635,900 4.79 4.93 4.76 3,100 0 0.0
01/06/2021
4.79
 1,031,400 4.73 4.84 4.76 37,300 2,100 0.2
31/05/2021
4.73
 1,512,400 4.73 4.83 4.73 5,700 0 0.0
28/05/2021
4.73
 1,386,400 4.69 4.81 4.72 59,600 0 0.4
27/05/2021
4.69
 1,260,800 4.82 4.86 4.69 1,200 20,300 -0.1
26/05/2021
4.82
 2,063,100 4.96 4.96 4.79 11,000 30,400 -0.1
25/05/2021
4.96
 1,357,600 5.04 5.10 4.94 21,000 200 0.1
24/05/2021
5.04
 1,668,600 4.88 5.10 4.91 49,700 0 0.3
21/05/2021
4.88
 2,022,900 4.57 4.89 4.59 39,000 22,600 0.1
20/05/2021
4.57
 1,931,400 4.72 4.79 4.57 300 63,200 -0.4
19/05/2021
4.72
 1,007,600 4.76 4.80 4.70 0 32,300 -0.2
18/05/2021
4.76
 864,000 4.78 4.88 4.74 0 27,700 -0.2
17/05/2021
4.78
 1,268,800 4.90 4.96 4.78 800 75,300 -0.5
14/05/2021
4.90
 1,303,800 4.99 5.07 4.90 0 83,900 -0.5
13/05/2021
4.99
 1,391,500 4.97 5.13 4.93 11,500 35,800 -0.2
12/05/2021
4.97
 1,443,300 4.84 5.03 4.83 75,300 4,300 0.5
11/05/2021
4.84
 1,486,400 4.65 4.86 4.72 83,900 2,000 0.5
10/05/2021
4.65
 2,285,600 4.71 4.73 4.61 77,900 36,000 0.3
07/05/2021
4.71
 1,488,300 4.89 4.89 4.65 48,100 22,800 0.2
06/05/2021
4.89
 970,300 4.94 5.03 4.88 21,900 1,700 0.1
05/05/2021
4.94
 1,692,900 4.80 5.00 4.83 136,900 12,000 0.8
04/05/2021
4.80
 1,840,200 5.10 5.10 4.80 0 89,900 -0.6
29/04/2021
5.10
 1,107,300 5.13 5.23 5.07 52,100 31,000 0.1
28/04/2021
5.13
 900,800 5.07 5.19 5.05 27,600 5,000 0.1
27/04/2021
5.07
 1,401,500 5.05 5.09 4.96 90,800 12,500 0.5
26/04/2021
5.05
 1,242,300 5.34 5.34 5.05 0 127,900 -0.9
23/04/2021
5.34
 1,824,300 5.18 5.34 5.04 92,700 66,900 0.2
22/04/2021
5.18
 2,301,500 5.44 5.44 5.18 1,000 174,000 -1.2
20/04/2021
5.44
 2,013,600 5.52 5.58 5.34 2,300 48,300 -0.3
19/04/2021
5.52
 1,618,000 5.58 5.65 5.42 20,100 74,200 -0.4
16/04/2021
5.58
 2,824,500 5.80 5.84 5.50 30,600 94,700 -0.5
15/04/2021
5.80
 3,470,600 5.89 6.03 5.78 89,400 70,700 0.1
14/04/2021
5.89
 3,065,900 5.85 5.96 5.65 54,400 55,600 -0.0
13/04/2021
5.85
 4,139,700 6.03 6.08 5.79 89,800 12,200 0.6
12/04/2021
6.03
 5,366,100 5.84 6.12 5.78 116,500 16,600 0.8
09/04/2021
5.84
 3,025,100 5.95 5.95 5.77 6,700 26,300 -0.1
08/04/2021
5.95
 3,571,200 5.90 6.11 5.85 123,000 27,600 0.7
07/04/2021
5.90
 6,135,500 5.52 5.90 5.52 121,000 30,300 0.7
06/04/2021
5.52
 2,755,500 5.43 5.53 5.47 19,900 44,600 -0.2
05/04/2021
5.43
 2,804,000 5.49 5.58 5.43 3,000 31,400 -0.2
02/04/2021
5.49
 1,483,100 5.45 5.58 5.44 45,400 10,100 0.3
01/04/2021
5.45
 1,793,800 5.27 5.46 5.31 44,000 0 0.3
31/03/2021
5.27
 1,613,100 5.38 5.42 5.27 15,200 49,200 -0.2
30/03/2021
5.38
 1,415,900 5.41 5.50 5.36 400 46,700 -0.3
29/03/2021
5.41
 1,116,100 5.17 5.41 5.17 110,600 4,000 0.7
26/03/2021
5.17
 1,632,100 5.26 5.31 5.00 38,500 7,000 0.2
25/03/2021
5.26
 1,714,600 5.20 5.41 5.21 66,800 31,400 0.2
24/03/2021
5.20
 2,483,000 5.50 5.50 5.19 11,600 60,100 -0.3
23/03/2021
5.50
 2,151,600 5.51 5.58 5.41 24,600 19,600 0.0
22/03/2021
5.51
 1,514,300 5.51 5.58 5.51 88,800 4,300 0.6
19/03/2021
5.51
 1,998,100 5.58 5.58 5.51 82,900 28,200 0.4
18/03/2021
5.58
 1,676,400 5.60 5.71 5.58 9,000 61,700 -0.4
17/03/2021
5.60
 1,786,800 5.72 5.75 5.58 5,400 97,300 -0.7
16/03/2021
5.72
 3,614,100 5.64 5.80 5.63 51,600 32,000 0.1
15/03/2021
5.64
 4,476,300 5.45 5.73 5.45 149,800 7,200 1.0
12/03/2021
5.45
 1,008,500 5.42 5.50 5.42 49,300 4,000 0.3
11/03/2021
5.42
 1,789,800 5.52 5.58 5.42 28,900 59,400 -0.2
10/03/2021
5.52
 2,173,000 5.50 5.59 5.40 30,800 10,800 0.1
09/03/2021
5.50
 1,516,600 5.46 5.57 5.36 61,300 2,900 0.4
08/03/2021
5.46
 2,970,500 5.44 5.62 5.44 11,300 55,400 -0.3
05/03/2021
5.44
 1,852,100 5.42 5.50 5.27 4,200 94,000 -0.6
04/03/2021
5.42
 4,110,100 5.26 5.58 5.27 90,600 79,500 0.1
03/03/2021
5.26
 3,740,500 4.92 5.26 4.96 65,000 9,400 0.4
02/03/2021
4.92
 1,427,000 4.84 4.94 4.85 12,200 38,100 -0.2
01/03/2021
4.84
 1,470,000 4.77 4.90 4.80 52,300 3,500 0.3
26/02/2021
4.77
 966,000 4.80 4.80 4.69 42,700 5,500 0.2
25/02/2021
4.80
 1,321,700 4.85 4.90 4.76 48,600 104,100 -0.3
24/02/2021
4.85
 2,180,300 4.84 5.00 4.76 44,400 162,600 -0.7
23/02/2021
4.84
 1,717,300 4.76 4.89 4.76 12,700 40,900 -0.2
22/02/2021
4.76
 1,872,500 4.69 4.90 4.71 99,700 80,700 0.1
19/02/2021
4.69
 1,335,200 4.66 4.76 4.59 10,800 44,100 -0.2
18/02/2021
4.66
 1,832,200 4.60 4.78 4.57 6,400 61,100 -0.3
17/02/2021
4.60
 1,455,100 4.31 4.60 4.38 62,900 0 0.4
09/02/2021
4.31
 1,024,600 4.13 4.34 4.12 52,900 14,400 0.2
08/02/2021
4.13
 1,612,600 4.42 4.48 4.13 0 94,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |