CTCP Đầu tư IDJ Việt Nam (idj)

5.30
-0.10
(-1.85%)
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
(2025-11-05) 		-0.30 -5.26% 11,600,600 -69,700 -0.3
5.30
5.70
5.30
2 tháng
(2025-10-06) 		-1.40 -20.59% 38,982,500 71,600 0.4
5.30
6.80
5.30
3 tháng
(2025-09-08) 		-1.30 -19.40% 68,281,200 -467,400 -3.3
5.30
7.30
5.30
6 tháng
(2025-06-09) 		0.50 10.20% 253,161,900 -217,995 -0.7
4.60
8.40
5.30
12 tháng
(2024-12-10) 		-0.90 -14.29% 346,439,554 -115,224 -0.3
3.60
8.40
5.30
24 tháng
(2023-12-18) 		-0.90 -14.29% 725,759,922 -111,314 -1.7
3.60
8.40
5.30
36 tháng
(2022-12-21) 		-2.70 -33.33% 1,430,819,658 -33,010 -2.5
3.60
15.30
5.30
60 tháng
(2020-12-31) 		-2.72 -33.47% 2,149,055,744 -2,133,024 -60.6
3.60
42.38
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
16.37
 1,717,441 17.26 17.35 16.28 1,100 0 0.0
29/04/2022
17.26
 1,871,514 16.90 17.43 16.46 0 0 0
28/04/2022
16.90
 2,527,983 16.19 17.70 16.19 2,000 0 0.0
27/04/2022
16.19
 1,944,485 14.78 16.19 14.78 1,000 2,000 -0.0
26/04/2022
14.78
 2,264,271 13.45 14.78 12.39 100 49,500 -0.8
25/04/2022
13.45
 2,028,830 14.87 15.58 13.45 10,000 86,700 -1.3
22/04/2022
14.87
 2,864,800 15.58 16.99 14.07 1,600 20,400 -0.3
21/04/2022
15.58
 674,100 17.26 17.26 15.58 0 500 -0.0
20/04/2022
17.26
 2,546,800 19.12 19.12 17.26 65,000 0 1.3
19/04/2022
19.12
 1,442,000 21.24 22.39 19.12 0 0 0
18/04/2022
21.24
 2,225,200 23.54 23.54 21.24 0 100 -0.0
15/04/2022
23.54
 821,200 24.34 24.60 23.27 0 0 0
14/04/2022
24.34
 482,800 24.78 25.66 24.16 0 0 0
13/04/2022
24.78
 1,297,713 22.57 24.78 21.86 10,100 300 0.3
12/04/2022
22.57
 819,810 24.42 25.58 22.57 0 0 0
08/04/2022
24.42
 1,412,610 25.75 26.28 23.19 0 1,800 -0.1
07/04/2022
25.75
 1,696,423 27.26 27.43 25.75 0 0 0
06/04/2022
27.26
 1,809,513 28.41 28.41 27.08 0 0 0
05/04/2022
28.41
 1,657,593 28.58 29.20 27.88 2,100 0 0.1
04/04/2022
28.58
 2,285,538 28.14 29.12 28.05 0 0 0
01/04/2022
28.14
 1,146,473 27.79 28.14 27.08 65,000 0 2.0
31/03/2022
27.79
 1,490,270 27.08 27.88 26.28 0 0 0
30/03/2022
27.08
 1,922,472 28.58 28.58 26.81 0 0 0
29/03/2022
28.58
 1,095,771 27.88 28.85 27.61 2,600 1,000 0.1
28/03/2022
27.88
 2,184,752 29.03 29.20 26.73 0 1,000 -0.0
25/03/2022
29.03
 2,053,415 28.67 29.56 28.67 2,000 0 0.1
24/03/2022
28.67
 2,795,931 27.35 28.76 26.55 0 0 0
23/03/2022
27.35
 1,051,756 27.70 27.96 26.90 0 0 0
22/03/2022
27.70
 1,163,942 27.96 28.76 27.43 0 4,800 -0.2
21/03/2022
27.96
 1,917,037 25.66 27.96 25.66 0 200 -0.0
18/03/2022
25.66
 802,158 25.58 26.02 25.22 0 0 0
17/03/2022
25.58
 555,065 25.40 26.11 25.40 0 0 0
16/03/2022
25.40
 570,326 25.22 26.11 25.31 0 0 0
15/03/2022
25.22
 905,882 24.51 25.66 24.51 0 10,000 -0.3
14/03/2022
24.51
 1,607,281 25.66 25.66 24.07 800 0 0.0
11/03/2022
25.66
 1,690,942 27.17 27.26 25.49 400 0 0.0
10/03/2022
27.17
 862,066 27.08 27.96 27.08 10,100 0 0.3
09/03/2022
27.08
 1,859,556 27.52 27.96 25.31 1,100 0 0.0
08/03/2022
27.52
 1,524,331 29.12 29.12 27.43 0 1,600 -0.1
07/03/2022
29.12
 1,456,175 29.47 30 28.85 0 0 0
04/03/2022
29.47
 2,189,928 28.32 29.82 28.23 0 0 0
03/03/2022
28.32
 1,102,220 28.14 28.76 27.88 0 10,000 -0.3
02/03/2022
28.14
 1,099,645 28.58 29.29 27.96 1,000 0 0.0
01/03/2022
28.58
 1,447,572 27.43 29.29 27.17 100 0 0.0
28/02/2022
27.43
 1,692,814 28.14 28.50 26.64 100 0 0.0
25/02/2022
28.14
 1,977,760 28.05 29.65 28.14 5,800 0 0.2
24/02/2022
28.05
 3,546,719 30.44 30.53 27.43 0 56,600 -1.8
23/02/2022
30.44
 1,752,711 30.71 31.68 30.09 0 3,000 -0.1
22/02/2022
30.71
 2,503,823 30.27 31.24 28.76 4,300 300 0.1
21/02/2022
30.27
 2,653,636 28.41 30.97 27.70 23,400 0 0.8
18/02/2022
28.41
 1,899,400 27.70 29.03 26.73 39,000 37,700 0.0
17/02/2022
27.70
 1,550,071 28.14 28.67 27.52 1,000 0 0.0
16/02/2022
28.14
 2,359,586 27.17 28.94 27.43 1,000 10,000 -0.3
15/02/2022
27.17
 2,401,000 25.40 27.61 23.98 0 15,100 -0.4
14/02/2022
25.40
 1,940,882 26.11 27.52 24.96 0 2,400 -0.1
11/02/2022
26.11
 2,811,456 23.81 26.11 24.42 0 0 0
10/02/2022
23.81
 2,261,834 21.68 23.81 21.95 0 0 0
09/02/2022
21.68
 619,088 21.24 22.12 20.71 0 0 0
08/02/2022
21.24
 400,053 22.12 22.21 21.24 0 0 0
07/02/2022
22.12
 254,751 21.33 22.83 21.33 2,300 0 0.1
28/01/2022
21.33
 413,150 21.24 21.68 20.09 200 0 0.0
27/01/2022
21.24
 355,872 21.77 22.48 20.80 1,000 0 0.0
26/01/2022
21.77
 603,467 23.45 23.89 21.24 1,000 0 0.0
25/01/2022
23.45
 534,919 23.19 23.89 21.42 1,000 50,000 -1.3
24/01/2022
23.19
 1,416,602 22.48 24.69 23.01 0 200 -0.0
21/01/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
21/01/2022
22.48
 1,922,799 20.40 22.48 22.39 500 0 0.0
20/01/2022
20.40
 1,942,803 18.82 20.68 18.82 50,500 0 1.8
19/01/2022
18.82
 839,000 19.61 20.85 18.70 0 0 0
18/01/2022
19.61
 966,200 21.75 21.75 19.61 200 0 0.0
17/01/2022
21.75
 497,850 23.51 24.30 21.47 4,600 200 0.2
14/01/2022
23.51
 707,469 22.71 24.81 20.51 0 0 0
13/01/2022
22.71
 952,218 25.20 25.31 22.71 0 0 0
12/01/2022
25.20
 1,110,421 26.84 27.12 24.18 0 0 0
11/01/2022
26.84
 575,842 27.12 27.69 26.05 0 0 0
10/01/2022
27.12
 1,139,195 27.69 28.76 27.12 0 0 0
07/01/2022
27.69
 726,123 25.71 27.69 24.86 0 100 -0.0
06/01/2022
25.71
 1,177,525 27.12 27.12 25.03 0 700 -0.0
05/01/2022
27.12
 1,377,353 27.97 28.70 26.50 0 1,500 -0.1
04/01/2022
27.97
 767,735 28.08 29.10 27.18 0 900 -0.0
31/12/2021
28.08
 850,425 28.99 29.38 27.69 0 1,200 -0.1
30/12/2021
28.99
 988,555 28.87 29.95 28.31 500 0 0.0
29/12/2021
28.87
 1,432,812 26.95 29.38 26.27 4,200 6,300 -0.1
28/12/2021
26.95
 2,006,399 24.64 27.07 25.31 1,300 0 0.1
27/12/2021
24.64
 552,380 22.43 24.64 22.43 0 0 0
24/12/2021
22.43
 1,175,722 21.75 23.17 19.61 3,300 0 0.1
23/12/2021
21.75
 1,981,960 24.13 24.13 21.75 100 6,900 -0.3
22/12/2021
24.13
 3,031,366 26.78 27.01 24.13 3,100 10,000 -0.3
21/12/2021
26.78
 1,079,249 28.25 28.25 26.67 0 0 0
20/12/2021
28.25
 606,056 28.82 29.55 28.25 2,000 0 0.1
17/12/2021
28.82
 729,700 29.27 29.95 28.76 0 0 0
16/12/2021
29.27
 719,549 29.16 29.95 26.56 0 0 0
15/12/2021
29.16
 737,400 28.65 30.40 27.69 0 11,000 -0.5
14/12/2021
28.65
 937,260 30.40 31.08 28.65 0 300 -0.0
13/12/2021
30.40
 796,580 29.61 30.80 28.82 100 0 0.0
10/12/2021
29.61
 506,166 29.83 30.74 29.10 1,500 1,600 -0.0
09/12/2021
29.83
 820,114 28.76 30.12 27.69 500 2,000 -0.1
08/12/2021
28.76
 773,752 28.82 28.82 27.74 0 0 0
07/12/2021
28.82
 1,656,876 28.42 31.08 25.99 0 8,400 -0.4
06/12/2021
28.42
 2,081,828 31.53 31.64 28.42 0 5,000 -0.3
03/12/2021
31.53
 861,298 32.66 32.77 30.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |