CTCP Đầu tư IDJ Việt Nam (idj)

4
0
(0%)
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
(2026-02-23) 		-0.50 -11.11% 10,741,400 10,700 0.1
3.70
4.50
4
2 tháng
(2026-01-19) 		-0.70 -14.89% 20,801,300 -106,000 -0.5
3.70
4.90
4
3 tháng
(2025-12-18) 		-1.10 -21.57% 32,518,500 -103,200 -0.4
3.70
5.30
4
6 tháng
(2025-09-19) 		-2.90 -42.03% 91,934,800 -538,100 -3.3
3.70
7.30
4
12 tháng
(2025-03-24) 		-1.30 -24.53% 342,289,200 -219,595 -0.7
3.60
8.40
4
24 tháng
(2024-03-28) 		-2.10 -34.43% 669,651,404 -587,244 -4.4
3.60
8.40
4
36 tháng
(2023-04-03) 		-5.30 -56.99% 1,364,626,120 -362,820 -4.6
3.60
15.30
4
60 tháng
(2021-04-13) 		-4.53 -53.09% 2,134,421,083 -1,925,624 -55.1
3.60
42.38
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
32.66
 850,714 32.77 33.34 32.38 3,000 400 0.2
01/12/2021
32.77
 812,387 32.49 33.90 30.51 0 8,000 -0.4
30/11/2021
32.49
 941,281 34.47 35.32 32.38 0 0 0
29/11/2021
34.47
 1,303,161 33.06 35.60 30.06 400 300 0.0
26/11/2021
33.06
 997,635 34.92 35.60 33.06 0 5,000 -0.3
25/11/2021
34.92
 795,926 34.81 35.49 33.90 0 0 0
24/11/2021
34.81
 547,296 35.88 37.80 34.47 0 0 0
23/11/2021
35.88
 1,178,000 35.54 36.05 32.21 5,000 2,400 0.1
22/11/2021
35.54
 2,062,568 39.44 40.57 35.54 0 5,000 -0.3
19/11/2021
39.44
 1,863,158 42.38 42.94 38.42 9,700 2,300 0.5
18/11/2021
42.38
 1,148,178 41.98 43.23 41.47 10,400 9,500 0.1
17/11/2021
41.98
 801,565 41.93 43.17 40.85 35,000 5,000 2.2
16/11/2021
41.93
 891,472 42.27 43.85 41.87 25,000 15,600 0.7
15/11/2021
42.27
 1,934,644 38.42 42.27 38.48 900 106,900 -7.8
12/11/2021
38.42
 749,718 38.42 38.99 37.86 1,000 5,000 -0.3
11/11/2021
38.42
 814,311 38.20 39.55 37.58 0 0 0
10/11/2021
38.20
 1,457,076 37.86 39.27 35.60 2,000 500 0.1
09/11/2021
37.86
 1,262,262 39.10 40.12 36.73 3,000 24,200 -1.4
08/11/2021
39.10
 1,143,954 39.10 41.19 38.14 0 2,500 -0.2
05/11/2021
39.10
 1,248,980 37.97 40.57 38.14 300 10,000 -0.7
04/11/2021
37.97
 1,946,388 34.52 37.97 31.64 11,400 37,000 -1.5
03/11/2021
34.52
 2,403,415 38.31 41.47 34.52 2,200 2,300 -0.0
02/11/2021
38.31
 876,491 34.86 38.31 35.54 25,600 0 1.6
01/11/2021
34.86
 1,110,957 31.70 34.86 31.64 2,600 32,000 -1.7
29/10/2021
31.70
 1,059,711 30.74 31.98 31.13 55,500 37,600 1.0
28/10/2021
30.74
 1,124,700 29.27 31.08 28.59 3,500 60,000 -3.0
27/10/2021
29.27
 575,900 29.33 30.51 28.82 8,200 26,000 -0.9
26/10/2021
29.33
 2,384,900 29.61 31.98 26.67 12,100 20,000 -0.5
25/10/2021
29.61
 1,255,600 26.95 29.61 25.43 500 81,930 -4.2
22/10/2021
26.95
 806,000 24.98 27.46 24.98 0 50,500 -2.4
21/10/2021
24.98
 575,200 24.41 25.20 24.47 0 100 -0.0
20/10/2021
24.41
 704,300 24.58 24.81 23.85 8,300 20,000 -0.5
19/10/2021
24.58
 1,160,100 24.07 25.37 23.62 200 0 0.0
18/10/2021
24.07
 1,489,000 22.04 24.24 22.04 3,100 13,000 0

Chính sách bảo mật | Điều khoản sử dụng |