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)
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
15/10/2021
22.04
 1,392,500 21.08 22.32 21.08 6,000 30,500 -0.9
14/10/2021
21.08
 1,624,400 19.49 21.13 19.44 200 36,500 -1.3
13/10/2021
19.49
 786,300 19.55 19.66 19.44 0 13,600 -0.5
12/10/2021
19.55
 1,189,500 19.72 19.78 19.44 0 0 0
11/10/2021
19.72
 916,400 19.66 20.00 19.55 0 5,100 -0.2
08/10/2021
19.66
 1,669,900 19.78 20.23 17.80 4,100 10,500 -0.2
07/10/2021
19.78
 945,233 19.95 20.74 19.78 0 10,000 -0.4
06/10/2021
19.95
 1,078,600 19.55 20.06 19.55 0 60,100 -2.1
05/10/2021
19.55
 1,459,562 19.83 19.83 19.44 0 21,000 -0.7
04/10/2021
19.83
 1,373,334 19.83 20.79 19.49 8,000 9,000 -0.0
01/10/2021
19.83
 1,501,252 19.66 20.23 19.21 900 70,000 -2.4
30/09/2021
19.66
 1,890,045 19.61 20.57 19.61 29,100 10,000 0.7
29/09/2021
19.61
 1,481,258 18.99 19.78 18.14 0 80,000 -2.8
28/09/2021
18.99
 1,896,266 17.52 19.10 17.40 3,200 20,000 -0.6
27/09/2021
17.52
 1,114,909 17.80 18.14 17.29 0 0 0
24/09/2021
17.80
 1,574,542 17.35 18.08 16.67 0 0 0
23/09/2021
17.35
 1,084,603 17.97 18.36 17.12 4,000 10,000 -0.2
22/09/2021
17.97
 1,431,735 17.23 18.59 17.23 19,100 50,000 -1.0
21/09/2021
17.23
 2,507,678 15.76 17.29 14.86 0 23,300 -0.7
20/09/2021
15.76
 1,187,104 15.93 16.50 15.60 5,600 20,900 -0.4
17/09/2021
15.93
 2,534,606 15.03 16.39 15.09 2,700 41,200 -1.1
16/09/2021
15.03
 2,404,257 13.73 15.09 13.73 0 40,000 -1.1
15/09/2021
13.73
 1,053,071 13.22 14.24 13.11 5,700 10,100 -0.1
14/09/2021
13.22
 791,456 13.56 13.62 12.43 0 35 -0.0
13/09/2021
13.56
 1,046,300 13.90 13.96 13.50 2,000 0 0
10/09/2021
13.90
 1,152,124 13.79 14.35 13.67 17,300 0 0.4
09/09/2021
13.79
 1,161,802 12.71 13.96 12.83 35 0 0.0
08/09/2021
12.71
 1,191,795 12.54 12.88 12.09 4,000 0 0.1
07/09/2021
12.54
 3,918,438 13.67 13.73 12.54 1,900 1,900 -0.0
06/09/2021
13.67
 1,718,898 13.90 14.41 13.45 19,100 60,000 -1.0
01/09/2021
13.90
 913,234 13.67 14.01 13.45 4,100 80,100 -1.9
31/08/2021
13.67
 1,817,620 13.73 14.35 13.34 6,400 49,700 -1.1
30/08/2021
13.73
 1,988,787 12.77 13.79 12.77 40,200 184,300 -3.4
27/08/2021
12.77
 1,706,600 11.98 13.00 11.64 0 0 0
26/08/2021
11.98
 1,453,325 11.81 12.15 11.58 0 0 0
25/08/2021
11.81
 1,156,352 11.87 11.87 11.36 0 1,400 -0.0
24/08/2021
11.87
 2,161,132 11.64 12.43 11.24 24,300 0 0.5
23/08/2021
11.64
 3,261,585 10.62 11.64 10.34 0 0 0
20/08/2021
10.62
 2,657,500 10.91 11.19 10.06 0 0 0
19/08/2021
10.91
 1,095,300 10.74 11.07 10.68 0 0 0
18/08/2021
10.74
 1,470,000 10.40 10.85 10.40 0 20,000 -0.4
17/08/2021
10.40
 2,348,900 10.79 10.91 10.34 200 139,000 -2.6
16/08/2021
10.79
 1,699,100 10.45 11.13 9.55 0 220 -0.0
13/08/2021
10.45
 1,848,928 10.11 10.74 9.94 0 0 0
12/08/2021
10.11
 3,525,669 9.32 10.23 9.10 200 0 0.0
11/08/2021
9.32
 2,015,247 9.61 9.61 9.32 159,000 0 2.7
10/08/2021
9.61
 2,207,941 9.55 9.78 9.32 0 0 0
09/08/2021
9.55
 2,528,056 9.04 9.61 8.98 0 3,000 -0.0
06/08/2021
9.04
 3,024,300 8.65 9.32 8.65 0 10,000 -0.2
05/08/2021
8.65
 937,200 8.65 8.70 8.53 0 0 0
04/08/2021
8.65
 1,666,544 8.31 8.76 8.19 0 0 0
03/08/2021
8.31
 455,900 8.36 8.36 8.19 0 0 0
02/08/2021
8.36
 1,221,000 8.14 8.53 7.91 0 0 0
30/07/2021
8.14
 631,300 8.31 8.36 8.02 0 0 0
29/07/2021
8.31
 1,119,300 7.91 8.36 7.91 0 0 0
28/07/2021
7.91
 388,196 7.57 7.97 7.52 0 0 0
27/07/2021
7.57
 152,725 7.57 7.68 7.52 0 0 0
26/07/2021
7.57
 205,923 7.57 7.57 7.35 0 0 0
23/07/2021
7.57
 227,135 7.74 7.74 7.52 0 0 0
22/07/2021
7.74
 240,773 7.57 7.80 7.46 0 0 0
21/07/2021
7.57
 274,513 7.52 7.68 7.46 0 1,800 -0.0
20/07/2021
7.52
 349,372 7.35 7.52 7.12 0 0 0
19/07/2021
7.35
 436,104 7.74 7.74 7.29 0 0 0
16/07/2021
7.74
 156,000 7.74 7.85 7.68 0 0 0
15/07/2021
7.74
 105,950 7.63 7.74 7.46 0 0 0
14/07/2021
7.63
 320,442 7.63 7.91 7.46 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |