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% 10,937,100 -33,900 -0.2
4.50
5.10
4.50
2 tháng
(2025-12-01) 		-0.70 -13.21% 22,340,300 -36,400 -0.2
4.50
5.40
4.50
3 tháng
(2025-10-30) 		-1.20 -20.69% 35,864,600 -72,600 -0.3
4.50
5.80
4.50
6 tháng
(2025-08-01) 		-3.10 -40.26% 188,799,600 -209,595 -0.6
4.50
8.40
4.50
12 tháng
(2025-02-03) 		-0.90 -16.36% 348,156,130 -79,595 -0.0
3.60
8.40
4.50
24 tháng
(2024-02-15) 		-1.30 -22.03% 705,483,349 -27,724 -1.1
3.60
8.40
4.50
36 tháng
(2023-02-13) 		-3.20 -41.03% 1,396,121,917 -192,310 -3.7
3.60
15.30
4.50
60 tháng
(2021-02-23) 		-3.77 -45.06% 2,141,204,963 -1,658,324 -52.4
3.60
42.38
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
8.53
 424,874 8.42 8.58 8.42 30,000 0 0.5
08/04/2021
8.42
 447,944 8.42 8.58 8.37 0 0 0
07/04/2021
8.42
 365,544 8.48 8.63 8.37 0 0 0
06/04/2021
8.48
 367,454 8.53 8.58 8.22 500 0 0.0
05/04/2021
8.53
 416,560 8.68 8.73 8.48 0 0 0
02/04/2021
8.68
 707,515 8.48 8.68 8.48 0 2,200 -0.0
01/04/2021
8.48
 583,336 8.27 8.53 8.22 0 300 -0.0
31/03/2021
8.27
 420,385 8.32 8.37 8.22 0 0 0
30/03/2021
8.32
 331,502 8.37 8.48 8.27 0 0 0
29/03/2021
8.37
 338,200 8.37 8.53 8.22 0 0 0
26/03/2021
8.37
 745,510 8.42 8.42 7.96 96,200 0 1.5
25/03/2021
8.42
 564,700 8.68 8.73 8.32 27,900 0 0.5
24/03/2021
8.68
 931,577 8.42 9.04 8.22 28,800 0 0.5
23/03/2021
8.42
 562,570 8.42 8.42 8.27 15,000 0 0.2
22/03/2021
8.42
 1,188,205 8.53 8.58 8.22 15,200 0 0.2
19/03/2021
8.53
 614,559 8.68 8.73 8.48 0 0 0
18/03/2021
8.68
 673,700 8.73 8.89 8.63 0 0 0
17/03/2021
8.73
 612,949 8.78 8.78 8.53 500 0 0.0
16/03/2021
8.78
 735,760 8.94 8.99 8.68 0 0 0
15/03/2021
8.94
 563,600 8.99 8.99 8.84 69,300 0 1.2
12/03/2021
8.99
 585,900 9.14 9.25 8.94 2,000 50,000 -0.9
11/03/2021
9.14
 380,630 9.19 9.30 9.04 0 0 0
10/03/2021
9.19
 663,629 9.14 9.19 8.94 0 0 0
09/03/2021
9.14
 520,624 9.25 9.30 8.99 0 23,000 -0.4
08/03/2021
9.25
 1,553,484 8.89 9.35 8.99 0 0 0
05/03/2021
8.89
 1,244,160 8.68 9.14 8.22 27,500 500 0.4
04/03/2021
8.68
 740,370 8.78 8.89 8.32 20,000 0 0.3
03/03/2021
8.78
 537,160 8.84 8.94 8.68 0 30,000 -0.5
02/03/2021
8.84
 1,750,458 8.17 8.94 8.17 2,000 0 0.0
01/03/2021
8.17
 378,408 8.06 8.22 8.01 0 0 0
26/02/2021
8.06
 502,462 8.17 8.17 7.91 500 60,000 -0.9
25/02/2021
8.17
 490,400 8.22 8.22 8.06 0 0 0
24/02/2021
8.22
 665,000 8.37 8.37 8.06 0 80,000 -1.3
23/02/2021
8.37
 597,180 8.27 8.42 8.17 25,000 0 0.4
22/02/2021
8.27
 688,783 8.37 8.48 8.06 0 15,000 -0.2
19/02/2021
8.37
 675,300 8.32 8.53 8.12 100 0 0.0
18/02/2021
8.32
 874,320 8.01 8.42 8.01 0 70,000 -1.1
17/02/2021
8.01
 474,371 7.60 8.22 7.50 0 0 0
09/02/2021
7.60
 435,300 7.60 7.71 7.40 0 80,000 -1.2
08/02/2021
7.60
 779,249 7.76 7.81 7.19 0 0 0
05/02/2021
7.76
 414,508 7.71 7.86 7.60 2,500 0 0.0
04/02/2021
7.71
 449,730 7.81 7.91 7.60 100 0 0.0
03/02/2021
7.81
 927,888 7.40 7.91 7.29 0 0 0
02/02/2021
7.40
 951,500 7.29 7.55 7.19 0 0 0
01/02/2021
7.29
 886,500 7.96 8.22 7.19 0 0 0
29/01/2021
7.96
 830,055 7.86 8.22 7.09 0 0 0
28/01/2021
7.86
 1,016,703 8.73 8.73 7.86 0 0 0
27/01/2021
8.73
 958,605 9.35 9.40 8.42 60,000 100 1.1
26/01/2021
9.35
 1,216,024 9.81 9.86 9.14 59,500 0 1.1
25/01/2021
9.81
 1,010,680 9.30 9.97 9.14 23,100 0 0.4
22/01/2021
9.30
 1,615,900 9.35 9.71 9.25 0 91,800 -1.7
21/01/2021
9.35
 2,604,878 8.53 9.35 8.68 138,700 96,800 0.7
20/01/2021
8.53
 809,803 8.42 8.68 7.91 0 0 0
19/01/2021
8.42
 1,131,442 8.73 8.99 7.86 700 0 0.0
18/01/2021
8.73
 1,821,267 8.37 8.99 8.37 0 279,600 -4.7
15/01/2021
8.37
 598,019 8.42 8.63 8.37 0 53,600 -0.9
14/01/2021
8.42
 642,671 8.42 8.63 8.22 0 20,000 -0.3
13/01/2021
8.42
 866,992 8.68 8.84 8.37 0 90,700 -1.5
12/01/2021
8.68
 1,337,000 8.63 9.14 8.68 0 0 0
11/01/2021
8.63
 737,100 7.96 8.73 7.96 0 0 0
08/01/2021
7.96
 704,743 8.17 8.17 7.91 0 0 0
07/01/2021
8.17
 323,200 8.22 8.27 8.01 0 0 0
06/01/2021
8.22
 333,847 8.37 8.42 8.01 0 0 0
05/01/2021
8.37
 661,903 8.06 8.42 7.86 0 0 0
04/01/2021
8.06
 485,100 8.12 8.48 8.06 0 0 0
31/12/2020
8.12
 918,900 7.40 8.12 7.91 500 2,300 -0.0
30/12/2020: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
30/12/2020
7.40
 425,897 6.73 7.40 6.93 0 0 0
29/12/2020
6.73
 921,705 7.06 7.10 6.65 0 0 0
28/12/2020
7.06
 1,155,692 7.06 7.44 7.06 0 0 0
25/12/2020
7.06
 1,571,341 6.69 7.35 6.77 0 0 0
24/12/2020
6.69
 609,310 6.52 6.90 6.06 0 0 0
23/12/2020
6.52
 402,396 6.81 6.85 6.44 0 0 0
22/12/2020
6.81
 346,203 6.77 6.81 6.56 0 0 0
21/12/2020
6.77
 334,230 6.77 6.98 6.69 3,000 0 0.1
18/12/2020
6.77
 682,920 6.52 7.02 6.23 0 0 0
17/12/2020
6.52
 466,101 6.90 6.90 6.48 0 0 0
16/12/2020
6.90
 194,030 6.85 6.94 6.77 1,000 0 0.0
15/12/2020
6.85
 587,356 6.44 7.06 6.44 0 0 0
14/12/2020
6.44
 626,937 6.11 6.48 6.15 0 0 0
11/12/2020
6.11
 165,630 5.90 6.11 5.90 0 900 -0.0
10/12/2020
5.90
 169,047 6.06 6.11 5.90 0 700 -0.0
09/12/2020
6.06
 133,480 6.19 6.27 6.06 0 100 -0.0
08/12/2020
6.19
 320,547 6.02 6.52 6.11 900 0 0.0
07/12/2020
6.02
 428,316 5.69 6.19 5.65 700 0 0.0
04/12/2020
5.69
 194,828 5.69 5.77 5.57 0 0 0
03/12/2020
5.69
 107,417 5.52 5.69 5.52 0 0 0
02/12/2020
5.52
 134,100 5.61 5.65 5.52 0 0 0
01/12/2020
5.61
 115,983 5.65 5.65 5.48 0 0 0
30/11/2020
5.65
 127,470 5.65 5.69 5.57 0 0 0
27/11/2020
5.65
 97,540 5.65 5.77 5.61 0 0 0
26/11/2020
5.65
 82,400 5.69 5.73 5.65 0 0 0
25/11/2020
5.69
 143,511 5.65 5.77 5.65 0 0 0
24/11/2020
5.65
 134,154 5.73 5.73 5.57 0 0 0
23/11/2020
5.73
 172,640 5.82 5.90 5.73 0 0 0
20/11/2020
5.82
 98,401 5.86 5.90 5.73 0 0 0
19/11/2020
5.86
 124,640 5.86 5.90 5.73 0 0 0
18/11/2020
5.86
 86,455 5.90 5.90 5.86 0 0 0
17/11/2020
5.90
 146,250 5.82 5.94 5.86 0 0 0
16/11/2020
5.82
 146,290 5.73 5.94 5.77 0 0 0
13/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
13/11/2020
5.73
 102,420 5.61 5.86 5.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |