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)
23/09/2020
6.13
 213,589 6.13 6.21 6.13 0 0 0
22/09/2020
6.13
 112,542 6.09 6.17 6.05 0 0 0
21/09/2020
6.09
 282,590 6.21 6.29 6.05 0 0 0
18/09/2020
6.21
 168,876 6.05 6.21 6.01 0 0 0
17/09/2020
6.05
 209,105 6.13 6.21 6.01 0 0 0
16/09/2020
6.13
 182,650 6.09 6.21 6.05 0 0 0
15/09/2020
6.09
 220,750 6.29 6.29 6.09 0 0 0
14/09/2020
6.29
 305,850 5.97 6.29 5.97 0 0 0
11/09/2020
5.97
 102,810 6.05 6.05 5.93 0 0 0
10/09/2020
6.05
 154,186 6.05 6.13 6.01 0 10,000 -0.2
09/09/2020
6.05
 237,899 6.05 6.05 5.89 0 20,000 -0.3
08/09/2020
6.05
 255,971 6.01 6.09 5.81 0 0 0
07/09/2020
6.01
 514,720 6.21 6.25 5.97 10,000 0 0.2
04/09/2020
6.21
 448,899 6.33 6.41 6.17 20,000 0 0.3
03/09/2020
6.33
 302,428 6.49 6.57 6.29 0 0 0
01/09/2020
6.49
 243,572 6.45 6.61 6.45 0 0 0
31/08/2020
6.45
 558,275 6.49 6.69 6.41 0 0 0
28/08/2020
6.49
 523,108 6.33 6.53 6.33 0 0 0
27/08/2020
6.33
 231,034 6.33 6.37 6.21 0 0 0
26/08/2020
6.33
 354,740 6.25 6.53 6.17 0 0 0
25/08/2020
6.25
 347,302 6.37 6.45 6.21 0 0 0
24/08/2020
6.37
 323,743 6.25 6.45 6.25 0 0 0
21/08/2020
6.25
 590,714 6.09 6.53 6.01 0 0 0
20/08/2020
6.09
 304,670 6.17 6.21 6.01 0 0 0
19/08/2020
6.17
 395,316 6.21 6.33 6.17 0 0 0
18/08/2020
6.21
 1,235,460 5.77 6.33 5.81 0 0 0
17/08/2020
5.77
 286,450 5.73 5.89 5.61 0 0 0
14/08/2020
5.73
 416,860 5.69 5.93 5.61 0 0 0
13/08/2020
5.69
 279,150 5.65 5.73 5.53 0 0 0
12/08/2020
5.65
 218,260 5.81 5.81 5.65 0 0 0
11/08/2020
5.81
 183,615 5.97 6.05 5.77 0 0 0
10/08/2020
5.97
 774,821 5.73 6.17 5.73 0 0 0
07/08/2020
5.73
 177,080 5.69 5.73 5.61 0 0 0
06/08/2020
5.69
 428,302 5.81 5.85 5.57 0 0 0
05/08/2020
5.81
 429,654 5.77 6.09 5.69 0 0 0
04/08/2020
5.77
 382,424 5.85 6.01 5.69 0 0 0
03/08/2020
5.85
 626,416 5.53 6.01 5.45 0 0 0
31/07/2020
5.53
 504,938 5.41 5.89 5.25 0 0 0
30/07/2020
5.41
 505,757 4.93 5.41 5.01 0 0 0
29/07/2020
4.93
 150,155 4.97 5.05 4.61 0 0 0
28/07/2020
4.97
 265,150 4.53 4.97 4.21 0 0 0
27/07/2020
4.53
 193,721 5.01 5.01 4.53 0 0 0
24/07/2020
5.01
 168,532 5.33 5.41 4.81 0 400 -0.0
23/07/2020
5.33
 1,342,251 4.85 5.33 4.81 0 0 0
22/07/2020
4.85
 75,200 4.93 4.93 4.85 0 0 0
21/07/2020
4.93
 178,900 4.85 4.93 4.81 0 0 0
20/07/2020
4.85
 71,810 4.89 5.01 4.81 0 0 0
17/07/2020
4.89
 63,000 4.89 4.93 4.81 0 0 0
16/07/2020
4.89
 69,060 4.89 4.93 4.81 0 0 0
15/07/2020
4.89
 94,330 4.85 5.05 4.85 0 0 0
14/07/2020
4.85
 170,020 4.85 4.93 4.85 0 0 0
13/07/2020
4.85
 56,320 4.81 5.05 4.81 0 0 0
10/07/2020
4.81
 110,421 4.89 4.93 4.81 0 0 0
09/07/2020
4.89
 163,105 4.97 4.97 4.85 0 0 0
08/07/2020
4.97
 176,026 5.13 5.13 4.93 0 0 0
07/07/2020
5.13
 111,944 5.13 5.17 5.01 0 0 0
06/07/2020
5.13
 84,450 5.13 5.17 5.05 0 0 0
03/07/2020
5.13
 167,863 4.97 5.13 4.89 0 0 0
02/07/2020
4.97
 95,302 4.89 5.01 4.81 0 0 0
01/07/2020
4.89
 82,730 4.73 4.93 4.73 0 0 0
30/06/2020
4.73
 121,390 4.85 5.17 4.73 300 1,000 -0.0
29/06/2020
4.85
 187,440 5.09 5.13 4.81 0 0 0
26/06/2020
5.09
 105,679 5.17 5.25 4.97 0 0 0
25/06/2020
5.17
 264,767 4.89 5.33 4.89 1,000 0 0.0
24/06/2020
4.89
 107,420 5.09 5.13 4.81 0 0 0
23/06/2020
5.09
 155,326 5.05 5.13 4.57 0 0 0
22/06/2020
5.05
 143,110 5.09 5.13 5.01 0 0 0
19/06/2020
5.09
 130,910 4.97 5.13 4.97 0 0 0
18/06/2020
4.97
 170,340 5.05 5.09 4.89 0 0 0
17/06/2020
5.05
 570,900 5.13 5.29 4.97 0 0 0
16/06/2020
5.13
 151,160 5.05 5.25 5.05 0 0 0
15/06/2020
5.05
 531,240 5.61 5.73 5.05 0 6,000 -0.1
12/06/2020
5.61
 1,225,390 5.45 5.61 4.93 0 1,000 -0.0
11/06/2020
5.45
 365,374 6.05 6.05 5.45 0 0 0
10/06/2020
6.05
 470,754 6.01 6.33 6.01 0 0 0
09/06/2020
6.01
 802,064 5.49 6.01 5.49 1,000 0 0.0
08/06/2020
5.49
 184,786 5.41 5.53 5.33 0 0 0
05/06/2020
5.41
 143,648 5.29 5.49 5.29 0 0 0
04/06/2020
5.29
 312,178 5.53 5.53 5.25 0 0 0
03/06/2020
5.53
 156,290 5.37 5.53 5.37 0 0 0
02/06/2020
5.37
 240,552 5.57 5.61 5.37 0 0 0
01/06/2020
5.57
 257,010 5.53 5.85 5.53 0 0 0
29/05/2020
5.53
 157,043 5.61 5.73 5.53 200 0 0.0
28/05/2020
5.61
 129,188 5.69 5.81 5.57 0 0 0
27/05/2020
5.69
 257,496 5.97 6.13 5.69 0 0 0
26/05/2020
5.97
 276,003 5.93 6.17 5.89 200 0 0.0
25/05/2020
5.93
 371,664 5.57 5.93 5.61 0 0 0
22/05/2020
5.57
 539,450 5.33 5.65 5.17 0 0 0
21/05/2020
5.33
 137,891 5.41 5.45 5.33 0 200 -0.0
20/05/2020
5.41
 104,765 5.45 5.53 5.33 0 0 0
19/05/2020
5.45
 153,977 5.49 5.53 5.41 0 0 0
18/05/2020
5.49
 167,374 5.33 5.49 5.29 0 0 0
15/05/2020
5.33
 201,675 5.57 5.61 5.33 0 0 0
14/05/2020
5.57
 226,562 5.61 5.69 5.49 0 0 0
13/05/2020
5.61
 244,060 5.89 5.89 5.61 0 0 0
12/05/2020
5.89
 624,143 5.69 5.97 5.41 0 0 0
11/05/2020
5.69
 330,050 5.81 5.93 5.65 0 0 0
08/05/2020
5.81
 208,572 5.93 6.01 5.77 0 0 0
07/05/2020
5.93
 452,633 5.81 6.05 5.77 0 0 0
06/05/2020
5.81
 290,007 5.81 5.97 5.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |