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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |