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)
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
12/11/2020
5.61
 121,681 5.57 5.69 5.49 0 0 0
11/11/2020
5.57
 49,420 5.69 5.69 5.57 0 0 0
10/11/2020
5.69
 149,430 5.73 5.85 5.65 0 0 0
09/11/2020
5.73
 113,788 5.57 5.73 5.57 0 0 0
06/11/2020
5.57
 50,900 5.65 5.69 5.53 0 0 0
05/11/2020
5.65
 86,570 5.73 5.77 5.65 0 0 0
04/11/2020
5.73
 121,730 5.53 5.73 5.45 0 0 0
03/11/2020
5.53
 229,880 5.25 5.69 5.37 0 0 0
02/11/2020
5.25
 46,900 5.13 5.37 5.13 0 0 0
30/10/2020
5.13
 70,700 5.13 5.21 5.09 0 0 0
29/10/2020
5.13
 186,300 5.13 5.25 4.97 0 0 0
28/10/2020
5.13
 217,300 5.41 5.41 5.05 0 0 0
27/10/2020
5.41
 101,432 5.49 5.53 5.41 0 10,000 -0.1
26/10/2020
5.49
 205,370 5.57 5.85 5.49 0 3,700 -0.1
23/10/2020
5.57
 357,290 5.53 5.61 5.33 0 0 0
22/10/2020
5.53
 172,000 5.65 5.65 5.49 0 0 0
21/10/2020
5.65
 137,030 5.61 5.65 5.53 0 0 0
20/10/2020
5.61
 203,100 5.81 5.81 5.57 0 0 0
19/10/2020
5.81
 185,829 5.77 5.81 5.65 0 0 0
16/10/2020
5.77
 243,000 5.61 5.97 5.61 0 0 0
15/10/2020
5.61
 459,510 5.85 5.85 5.61 0 0 0
14/10/2020
5.85
 359,000 6.09 6.09 5.81 0 0 0
13/10/2020
6.09
 154,300 6.13 6.17 6.05 0 0 0
12/10/2020
6.13
 237,300 6.21 6.33 6.13 0 0 0
09/10/2020
6.21
 137,420 6.21 6.25 6.13 0 0 0
08/10/2020
6.21
 205,610 6.25 6.25 6.13 0 0 0
07/10/2020
6.25
 176,680 6.33 6.33 6.17 0 0 0
06/10/2020
6.33
 289,822 6.33 6.45 6.25 0 0 0
05/10/2020
6.33
 613,510 6.09 6.41 6.01 0 0 0
02/10/2020
6.09
 279,630 6.09 6.29 5.61 200 0 0.0
01/10/2020
6.09
 364,760 6.09 6.17 5.97 0 0 0
30/09/2020
6.09
 162,500 6.13 6.13 6.05 0 0 0
29/09/2020
6.13
 205,020 6.21 6.37 6.13 100 0 0.0
28/09/2020
6.21
 474,060 6.09 6.41 6.09 0 0 0
25/09/2020
6.09
 148,220 6.13 6.13 6.05 0 0 0
24/09/2020
6.13
 222,050 6.13 6.13 5.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |