CTCP Đầu tư IDJ Việt Nam (idj)

4.30
-0.20
(-4.44%)
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
(2026-05-20) 		0 0% 25,103,200 24,200 0
4.30
5.30
4.30
2 tháng
(2026-04-20) 		0.50 12.50% 36,923,500 18,500 0
3.80
5.30
4.30
3 tháng
(2026-03-23) 		0.70 18.42% 46,828,000 18,700 -0.1
3.80
5.30
4.30
6 tháng
(2025-12-22) 		-0.50 -10% 79,923,200 -84,700 -0.5
3.70
5.30
4.30
12 tháng
(2025-06-24) 		-0.20 -4.26% 332,371,300 -387,595 -1.7
3.70
8.40
4.30
24 tháng
(2024-07-01) 		-2.30 -33.82% 549,310,387 -595,124 -4.2
3.60
8.40
4.30
36 tháng
(2023-07-05) 		-2.30 -33.82% 1,140,213,846 -266,445 -2.8
3.60
8.40
4.30
60 tháng
(2021-07-15) 		-3.24 -41.87% 2,132,636,433 -1,463,724 -48.7
3.60
42.38
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |