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)
05/05/2020
5.81
 130,897 5.97 6.05 5.77 0 0 0
04/05/2020
5.97
 94,447 6.25 6.33 5.89 0 0 0
29/04/2020
6.25
 386,435 5.77 6.25 5.65 0 0 0
28/04/2020
5.77
 390,494 6.05 6.05 5.57 0 0 0
27/04/2020
6.05
 328,210 6.29 6.45 6.05 0 0 0
24/04/2020
6.29
 93,826 6.37 6.49 6.29 0 0 0
23/04/2020
6.37
 328,826 6.29 6.61 6.13 0 27,300 -0.4
22/04/2020
6.29
 333,203 6.13 6.41 5.65 0 0 0
21/04/2020
6.13
 506,937 6.61 6.61 6.01 0 10,000 -0.2
20/04/2020
6.61
 300,638 6.53 6.73 6.41 50 0 0.0
17/04/2020
6.53
 284,980 6.41 6.65 6.41 0 0 0
16/04/2020
6.41
 145,585 6.41 6.57 6.37 0 0 0
15/04/2020
6.41
 498,304 6.29 6.89 6.09 0 0 0
14/04/2020
6.29
 269,136 6.57 6.69 6.21 0 0 0
13/04/2020
6.57
 252,800 6.69 6.93 6.53 0 0 0
10/04/2020
6.69
 458,630 6.33 6.81 6.33 0 0 0
09/04/2020
6.33
 370,045 6.21 6.33 6.09 4,500 202,900 -3.1
08/04/2020
6.21
 146,529 6.29 6.53 6.09 0 36,000 -0.6
07/04/2020
6.29
 303,425 5.77 6.33 5.61 1,500 56,100 -0.8
06/04/2020
5.77
 347,068 5.69 6.01 5.57 0 113,800 -1.6
03/04/2020
5.69
 460,930 5.81 6.21 5.49 0 62,400 -0.9
01/04/2020
5.81
 196,347 6.29 6.69 5.81 0 0 0
31/03/2020
6.29
 273,240 6.21 6.81 5.81 0 0 0
30/03/2020
6.21
 183,285 5.81 6.29 5.37 0 0 0
27/03/2020
5.81
 1,086,704 6.45 6.53 5.81 0 0 0
26/03/2020
6.45
 430,046 6.89 7.13 6.41 0 0 0
25/03/2020
6.89
 240,520 7.49 7.53 6.89 0 0 0
24/03/2020
7.49
 285,679 7.25 7.81 7.33 0 0 0
23/03/2020
7.25
 614,618 6.61 7.25 6.61 0 0 0
20/03/2020
6.61
 191,370 6.25 6.61 6.25 0 0 0
19/03/2020
6.25
 332,125 6.13 6.49 5.65 0 200 -0.0
18/03/2020
6.13
 193,849 6.01 6.57 5.93 0 0 0
17/03/2020
6.01
 195,500 5.49 6.01 5.49 0 0 0
16/03/2020
5.49
 457,925 5.01 5.49 4.93 0 91,200 -1.2
13/03/2020
5.01
 741,868 5.53 5.53 5.01 0 200 -0.0
12/03/2020
5.53
 759,255 6.13 6.13 5.53 0 400 -0.0
11/03/2020
6.13
 284,880 6.13 6.73 5.61 0 0 0
10/03/2020
6.13
 821,250 6.37 6.37 5.77 0 400 -0.0
09/03/2020
6.37
 322,500 7.05 7.05 6.37 0 0 0
06/03/2020
7.05
 572,783 6.85 7.21 6.33 0 1,700 -0.0
05/03/2020
6.85
 534,498 7.05 7.69 6.37 0 123,900 -2.2
04/03/2020
7.05
 337,807 6.41 7.05 6.21 300 0 0.0
03/03/2020
6.41
 659,259 6.41 7.05 5.77 0 500 -0.0
02/03/2020
6.41
 467,405 7.09 7.09 6.41 200 0 0.0
28/02/2020
7.09
 618,330 7.85 8.25 7.09 0 0 0
27/02/2020
7.85
 569,839 7.33 8.01 6.77 0 0 0
26/02/2020
7.33
 857,290 6.69 7.33 7.17 500 0 0.0
25/02/2020
6.69
 272,600 6.09 6.69 6.21 0 0 0
24/02/2020
6.09
 779,554 5.57 6.09 5.41 0 42,100 -0.6
21/02/2020
5.57
 375,680 5.73 5.73 5.21 0 0 0
20/02/2020
5.73
 958,010 5.53 6.05 5.05 0 92,400 -1.3
19/02/2020
5.53
 393,106 5.05 5.53 5.29 0 1,000 -0.0
18/02/2020
5.05
 459,000 4.61 5.05 4.89 0 0 0
17/02/2020
4.61
 32,500 4.21 4.61 4.41 0 0 0
14/02/2020
4.21
 334,106 3.85 4.21 3.77 1,000 0 0.0
13/02/2020
3.85
 551,220 3.93 4.05 3.60 0 0 0
12/02/2020
3.93
 820,520 3.93 4.09 3.81 0 0 0
11/02/2020
3.93
 678,544 4.01 4.25 3.89 0 0 0
10/02/2020
4.01
 814,400 4.05 4.33 3.69 0 0 0
07/02/2020
4.05
 655,360 3.69 4.05 3.69 0 0 0
06/02/2020
3.69
 403,250 3.36 3.69 3.36 0 0 0
05/02/2020
3.36
 413,290 3.08 3.36 3.04 0 3,200 -0.0
04/02/2020
3.08
 108,450 3.16 3.20 3.04 0 10,800 -0.1
03/02/2020
3.16
 458,760 3.28 3.28 2.96 0 0 0
31/01/2020
3.28
 378,950 3.52 3.56 3.20 0 0 0
30/01/2020
3.52
 357,860 3.48 3.60 3.16 0 0 0
22/01/2020
3.48
 489,745 3.64 3.81 3.48 7,200 0 0.1
21/01/2020
3.64
 703,990 3.36 3.69 3.40 14,000 0 0.1
20/01/2020
3.36
 620,030 3.20 3.52 3.20 1,000 0 0.0
17/01/2020
3.20
 280,520 3.00 3.24 2.96 0 0 0
16/01/2020
3.00
 65,300 2.96 3.00 2.84 0 0 0
15/01/2020
2.96
 373,100 2.88 3.16 2.72 0 0 0
14/01/2020
2.88
 119,900 2.92 2.96 2.76 0 0 0
13/01/2020
2.92
 326,700 3.00 3.24 2.76 0 0 0
10/01/2020
3.00
 261,530 2.76 3.00 2.92 0 0 0
09/01/2020
2.76
 249,039 2.52 2.76 2.48 0 0 0
08/01/2020
2.52
 97,905 2.56 2.60 2.52 0 0 0
07/01/2020
2.56
 188,600 2.44 2.56 2.32 0 0 0
06/01/2020
2.44
 101,300 2.44 2.48 2.32 0 0 0
03/01/2020
2.44
 39,700 2.44 2.44 2.32 0 0 0
02/01/2020
2.44
 77,200 2.48 2.52 2.36 0 0 0
31/12/2019
2.48
 81,500 2.48 2.56 2.44 0 0 0
30/12/2019
2.48
 131,600 2.36 2.52 2.32 0 2,000 -0.0
27/12/2019
2.36
 46,000 2.36 2.44 2.28 0 0 0
26/12/2019
2.36
 86,039 2.16 2.36 2.16 0 800 -0.0
25/12/2019
2.16
 298,110 2.36 2.44 2.16 0 0 0
24/12/2019
2.36
 288,200 2.60 2.60 2.36 0 0 0
23/12/2019
2.60
 97,500 2.60 2.60 2.52 0 0 0
20/12/2019
2.60
 55,300 2.68 2.68 2.56 0 0 0
19/12/2019
2.68
 39,310 2.72 2.72 2.60 0 0 0
18/12/2019
2.72
 27,800 2.68 2.72 2.64 0 0 0
17/12/2019
2.68
 32,710 2.64 2.72 2.60 0 0 0
16/12/2019
2.64
 97,516 2.72 2.72 2.64 300 0 0.0
13/12/2019
2.72
 404,200 2.88 2.88 2.60 0 0 0
12/12/2019
2.88
 65,000 2.88 2.88 2.84 0 0 0
11/12/2019
2.88
 128,200 2.88 2.92 2.84 0 0 0
10/12/2019
2.88
 181,250 2.88 2.92 2.80 200 0 0.0
09/12/2019
2.88
 127,610 2.84 2.88 2.76 82,600 0 0.6
06/12/2019
2.84
 141,900 2.84 2.88 2.76 35,000 0 0.2
05/12/2019
2.84
 145,500 2.72 2.84 2.68 44,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |