CTCP Đầu tư IDJ Việt Nam (idj)

4.70
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
(2026-05-18) 		-0.10 -2.13% 25,173,800 56,400 0
4.50
5.30
4.70
2 tháng
(2026-04-20) 		0.60 15% 34,819,400 45,400 0
3.80
5.30
4.70
3 tháng
(2026-03-19) 		0.70 17.95% 45,393,700 45,600 -0.1
3.80
5.30
4.70
6 tháng
(2025-12-19) 		-0.40 -8% 78,220,400 -57,600 -0.5
3.70
5.30
4.70
12 tháng
(2025-06-23) 		-0.10 -2.13% 330,558,800 -360,695 -1.7
3.70
8.40
4.70
24 tháng
(2024-06-27) 		-2.10 -31.34% 549,748,129 -612,524 -4.5
3.60
8.40
4.70
36 tháng
(2023-07-03) 		-2.70 -36.99% 1,167,413,120 -235,445 -2.8
3.60
8.40
4.70
60 tháng
(2021-07-13) 		-3.03 -39.70% 2,131,207,275 -1,436,024 -48.7
3.60
42.38
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2022
7.80
 1,023,527 7.70 8.10 7 0 0 0
31/10/2022
7.70
 938,078 8 8.30 7.30 0 0 0
28/10/2022
8
 1,501,011 7.80 8.40 7.80 0 0 0
27/10/2022
7.80
 1,170,438 7.10 7.80 7.10 0 0 0
26/10/2022
7.10
 1,617,694 7.20 7.60 6.80 0 0 0
25/10/2022
7.20
 2,297,209 8 8.30 7.20 0 0 0
24/10/2022
8
 1,600,833 8.80 9 8 900 0 0.0
21/10/2022
8.80
 2,150,058 9.70 9.80 8.80 0 0 0
20/10/2022
9.70
 730,389 10 10.10 9.70 0 0 0
19/10/2022
10
 1,083,597 10.30 10.50 9.90 0 0 0
18/10/2022
10.30
 1,837,241 10 10.90 10.20 0 0 0
17/10/2022
10
 1,233,424 9.90 10.30 9.60 0 0 0
14/10/2022
9.90
 2,172,382 9 9.90 9.20 0 0 0
13/10/2022
9
 814,410 8.90 9.30 8.80 200 1,800 -0.0
12/10/2022
8.90
 1,889,455 9.10 9.50 8.50 0 0 0
11/10/2022
9.10
 1,602,134 10.10 10.10 9.10 0 0 0
10/10/2022
10.10
 1,223,178 10.10 10.30 9.10 0 0 0
07/10/2022
10.10
 1,603,691 11.20 11.20 10.10 0 0 0
06/10/2022
11.20
 1,346,151 12.10 12.30 11 0 0 0
05/10/2022
12.10
 1,083,217 11.40 12.30 10.30 0 0 0
04/10/2022
11.40
 1,300,194 11.60 12.20 11 0 16 -0.0
03/10/2022
11.60
 1,004,829 12.70 12.80 11.60 0 0 0
30/09/2022
12.70
 1,794,269 12.80 13 11.70 0 0 0
29/09/2022
12.80
 973,302 12.90 13.50 12.70 0 0 0
28/09/2022
12.90
 1,041,145 13 13.30 12.80 0 0 0
27/09/2022
13
 957,190 12.90 13.40 12.90 0 0 0
26/09/2022
12.90
 2,597,997 13.90 13.90 12.70 0 0 0
23/09/2022
13.90
 900,539 14.20 14.40 13.80 0 0 0
22/09/2022
14.20
 1,330,343 13.80 14.30 13.50 0 0 0
21/09/2022
13.80
 894,523 14.20 14.40 13.80 0 800 -0.0
20/09/2022
14.20
 1,559,915 13.50 14.20 13.30 0 0 0
19/09/2022
13.50
 2,574,680 14.90 14.90 13.50 0 0 0
16/09/2022
14.90
 1,362,911 15.50 15.50 14.80 0 0 0
15/09/2022
15.50
 917,795 15.40 15.70 15.40 0 0 0
14/09/2022
15.40
 1,612,438 15.50 15.50 14.70 0 0 0
13/09/2022
15.50
 901,602 15.60 15.60 15.20 0 0 0
12/09/2022
15.60
 920,325 15.70 16.10 15.50 0 0 0
09/09/2022
15.70
 2,189,766 15.20 15.70 14.50 0 0 0
08/09/2022
15.20
 2,333,095 15.50 16 15.20 0 0 0
07/09/2022
15.50
 4,116,211 17.20 17.20 15.50 0 0 0
06/09/2022
17.20
 1,731,748 17.20 17.60 17.10 0 0 0
05/09/2022
17.20
 2,242,196 17.10 17.80 17.10 0 0 0
31/08/2022
17.10
 2,331,870 16.60 17.30 16.30 0 0 0
30/08/2022
16.60
 1,341,269 16.80 17.40 16.60 0 0 0
29/08/2022
16.80
 5,221,770 17.10 17.10 15.80 0 0 0
26/08/2022
17.10
 2,669,748 17.30 17.80 17 0 0 0
25/08/2022
17.30
 2,390,004 17.40 18.30 17.20 300 0 0.0
24/08/2022
17.40
 4,283,476 17.20 18.40 17.20 4,000 0 0.1
23/08/2022
17.20
 4,969,009 16.50 17.30 16.20 0 2,158 -0.0
22/08/2022
16.50
 3,774,166 15.30 16.50 15.20 0 0 0
19/08/2022
15.30
 1,707,371 15.30 15.80 15.10 0 660 -0.0
18/08/2022
15.30
 948,682 15.50 15.50 15.20 0 14,300 -0.2
17/08/2022
15.50
 2,061,068 15.40 16 15.30 0 0 0
16/08/2022
15.40
 1,675,726 15.50 15.60 15.20 0 0 0
15/08/2022
15.50
 1,408,382 15.70 15.90 15.50 0 0 0
12/08/2022
15.70
 1,220,353 15.50 16 15.30 0 0 0
11/08/2022
15.50
 2,875,938 16 16.70 15.50 0 0 0
10/08/2022
16
 2,591,817 15.50 16.20 15.40 800 0 0.0
09/08/2022
15.50
 2,165,953 15.60 15.90 15.30 0 0 0
08/08/2022
15.60
 2,183,753 15.80 16.10 15.40 0 16,000 -0.3
05/08/2022
15.80
 1,669,444 15.70 16 15.50 0 0 0
04/08/2022
15.70
 2,514,661 15.70 16.70 15.50 4,900 0 0.1
03/08/2022
15.70
 1,961,465 15.50 15.70 15.20 0 0 0
02/08/2022
15.50
 3,043,880 15.20 15.80 15.20 100 200 -0.0
01/08/2022
15.20
 1,959,384 14.80 15.40 14.80 16,000 20,000 -0.1
29/07/2022
14.80
 1,466,981 15 15.30 14.70 0 0 0
28/07/2022
15
 3,876,437 14.20 15.50 14.40 1,000 200 0.0
27/07/2022
14.20
 1,061,932 14 14.20 13.60 0 0 0
26/07/2022
14
 1,012,917 14.30 14.40 13.90 0 0 0
25/07/2022
14.30
 2,990,828 13.90 14.60 13.80 1,000 0 0.0
22/07/2022
13.90
 812,351 14 14.20 13.80 0 0 0
21/07/2022
14
 1,005,749 14.30 14.40 14 0 0 0
20/07/2022
14.30
 2,927,095 13.40 14.70 13.40 0 100 -0.0
19/07/2022
13.40
 1,232,209 13.60 13.80 13.10 0 0 0
18/07/2022
13.60
 1,342,680 14 14.30 13.60 0 0 0
15/07/2022
14
 1,553,491 14.10 14.50 13.90 0 1,800 -0.0
14/07/2022
14.10
 1,785,327 13.80 14.20 13.40 0 0 0
13/07/2022
13.80
 1,666,543 13.90 14.40 13.60 0 200 -0.0
12/07/2022
13.90
 1,453,401 13.10 14.10 12.90 100 0 0.0
11/07/2022
13.10
 1,819,228 12.90 13.30 12.60 0 0 0
08/07/2022
12.90
 1,249,724 11.90 12.90 12 0 0 0
07/07/2022
11.90
 791,156 12 12.20 11.60 0 1,600 -0.0
06/07/2022
12
 978,076 12.40 12.90 11.90 0 0 0
05/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
05/07/2022
12.40
 716,206 12.30 13.30 12.20 0 1,600 -0.0
04/07/2022
12.30
 1,019,553 12.30 12.92 12.21 1,600 0 0.0
01/07/2022
12.30
 1,921,090 11.33 12.39 11.24 0 0 0
30/06/2022
11.33
 1,398,431 12.39 12.48 11.24 0 0 0
29/06/2022
12.39
 1,015,600 12.83 13.10 12.30 0 0 0
28/06/2022
12.83
 1,137,900 12.30 13.19 12.12 2,600 0 0.0
27/06/2022
12.30
 943,502 11.59 12.30 11.42 0 0 0
24/06/2022
11.59
 1,169,967 11.95 12.83 11.59 0 800 -0.0
23/06/2022
11.95
 1,227,502 11.24 12.30 11.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |