CTCP Đầu tư IDJ Việt Nam (idj)

4.50
-0.10
(-2.17%)
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
(2025-12-29) 		-0.50 -9.80% 10,616,000 -33,900 -0.2
4.60
5.10
4.60
2 tháng
(2025-11-28) 		-0.80 -14.81% 22,785,500 -117,900 -0.6
4.60
5.40
4.60
3 tháng
(2025-10-29) 		-1.10 -19.30% 36,397,300 -18,800 -0.0
4.60
5.80
4.60
6 tháng
(2025-07-31) 		-3.10 -40.26% 195,740,300 -221,595 -0.7
4.60
8.40
4.60
12 tháng
(2025-02-03) 		-0.90 -16.36% 347,835,030 -79,595 -0.0
3.60
8.40
4.60
24 tháng
(2024-02-07) 		-1.30 -22.03% 705,841,904 -27,724 -1.1
3.60
8.40
4.60
36 tháng
(2023-02-13) 		-3.20 -41.03% 1,395,800,817 -192,310 -3.7
3.60
15.30
4.60
60 tháng
(2021-02-22) 		-3.67 -44.38% 2,141,572,646 -1,673,324 -52.7
3.60
42.38
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
11.24
 1,629,516 10.27 11.24 10.27 0 0 0
21/06/2022
10.27
 2,016,776 11.33 11.59 10.27 0 0 0
20/06/2022
11.33
 1,777,600 12.57 13.01 11.33 0 0 0
17/06/2022
12.57
 2,289,565 13.63 13.63 12.30 0 0 0
16/06/2022
13.63
 973,831 13.72 14.60 13.63 10,000 0 0.2
15/06/2022
13.72
 1,580,482 14.42 14.78 13.01 0 0 0
14/06/2022
14.42
 1,435,149 14.34 14.96 13.54 0 0 0
13/06/2022
14.34
 2,702,076 15.93 15.93 14.34 10,000 0 0.2
10/06/2022
15.93
 1,444,009 16.64 16.81 15.93 500 0 0.0
09/06/2022
16.64
 710,309 16.81 17.08 16.55 0 0 0
08/06/2022
16.81
 1,420,001 16.37 17.17 16.19 1,000 0 0.0
07/06/2022
16.37
 2,376,085 16.81 16.90 15.58 0 0 0
06/06/2022
16.81
 1,931,554 17.35 17.70 16.81 0 5,000 -0.1
03/06/2022
17.35
 2,131,935 17.35 17.61 16.37 500 0 0.0
02/06/2022
17.35
 2,584,655 18.41 18.58 16.90 1,000 0 0.0
01/06/2022
18.41
 1,758,500 18.23 19.03 18.14 0 0 0
31/05/2022
18.23
 2,519,610 18.58 18.85 18.05 0 0 0
30/05/2022
18.58
 1,646,792 18.67 18.94 18.41 0 0 0
27/05/2022
18.67
 2,709,870 18.58 19.03 16.73 0 0 0
26/05/2022
18.58
 2,870,972 18.94 19.73 18.23 0 0 0
25/05/2022
18.94
 4,768,640 17.26 18.94 17.17 0 2,100 -0.0
24/05/2022
17.26
 2,714,211 15.75 17.26 15.40 0 100,000 -1.8
23/05/2022
15.75
 2,528,464 16.90 17.26 15.49 0 0 0
20/05/2022
16.90
 2,518,637 16.73 17.52 16.37 500 0 0.0
19/05/2022
16.73
 2,377,460 16.46 16.90 15.31 0 0 0
18/05/2022
16.46
 2,790,452 16.90 17.70 16.37 0 0 0
17/05/2022
16.90
 3,270,811 15.40 16.90 13.89 56,300 100 1.0
16/05/2022
15.40
 1,706,384 14.42 15.84 14.51 0 0 0
13/05/2022
14.42
 2,689,728 14.78 15.58 14.16 0 0 0
12/05/2022
14.78
 1,612,530 16.37 16.37 14.78 0 0 0
11/05/2022
16.37
 1,591,972 15.04 16.55 15.49 0 0 0
10/05/2022
15.04
 2,528,920 13.72 15.04 12.83 0 0 0
09/05/2022
13.72
 1,468,729 15.22 15.22 13.72 0 30 -0.0
06/05/2022
15.22
 1,850,954 15.49 16.19 14.78 500 0 0.0
05/05/2022
15.49
 2,054,040 16.37 16.73 15.04 2,600 15,400 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |