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)
04/12/2019
2.72
 35,600 2.68 2.76 2.64 0 0 0
03/12/2019
2.68
 56,200 2.68 2.68 2.56 0 0 0
02/12/2019
2.68
 219,410 2.68 2.68 2.48 0 0 0
29/11/2019
2.68
 168,600 2.84 2.84 2.64 0 0 0
28/11/2019
2.84
 169,020 2.92 2.92 2.80 0 0 0
27/11/2019
2.92
 119,100 2.92 3.00 2.88 300 0 0.0
26/11/2019
2.92
 178,810 2.92 3.04 2.84 25,500 0 0.2
25/11/2019
2.92
 265,900 2.88 2.96 2.80 148,400 0 1.1
22/11/2019
2.88
 166,300 2.92 2.92 2.80 0 0 0
21/11/2019
2.92
 116,700 2.96 2.96 2.84 0 3,800 -0.0
20/11/2019
2.96
 119,739 2.84 2.96 2.80 26,800 0 0.2
19/11/2019
2.84
 126,900 2.72 2.88 2.68 0 0 0
18/11/2019
2.72
 89,500 2.68 2.76 2.68 0 0 0
15/11/2019
2.68
 264,400 2.88 2.96 2.68 0 0 0
14/11/2019
2.88
 208,700 3.08 3.08 2.88 0 0 0
13/11/2019
3.08
 320,140 3.00 3.12 2.92 118,300 0 0.9
12/11/2019
3.00
 328,350 2.76 3.00 2.76 32,200 0 0.2
11/11/2019
2.76
 151,400 2.84 2.92 2.76 0 0 0
08/11/2019
2.84
 135,700 2.80 2.84 2.76 16,400 0 0.1
07/11/2019
2.80
 223,610 2.88 2.92 2.76 36,400 0 0.3
06/11/2019
2.88
 221,000 2.76 2.92 2.68 0 0 0
05/11/2019
2.76
 174,900 2.60 2.80 2.52 0 0 0
04/11/2019
2.60
 211,679 2.60 2.68 2.44 0 0 0
01/11/2019
2.60
 501,550 2.80 2.92 2.52 0 0 0
31/10/2019
2.80
 390,370 2.80 3.04 2.60 0 0 0
30/10/2019
2.80
 617,200 3.08 3.12 2.80 1,400 0 0.0
29/10/2019
3.08
 170,400 3.24 3.24 3.08 0 0 0
28/10/2019
3.24
 325,328 3.12 3.40 2.96 125,900 0 0.9
25/10/2019
3.12
 177,100 3.16 3.16 3.00 0 0 0
24/10/2019
3.16
 120,609 3.20 3.20 3.08 0 0 0
23/10/2019
3.20
 234,310 3.16 3.40 3.08 0 0 0
22/10/2019
3.16
 990,651 2.88 3.16 2.76 0 0 0
21/10/2019
2.88
 127,600 2.88 2.88 2.72 0 0 0
18/10/2019
2.88
 245,400 2.84 2.92 2.76 0 0 0
17/10/2019
2.84
 296,600 2.68 2.92 2.60 0 0 0
16/10/2019
2.68
 220,319 2.68 2.76 2.52 0 0 0
15/10/2019
2.68
 722,021 2.96 2.96 2.68 0 0 0
14/10/2019
2.96
 485,660 2.88 3.00 2.80 0 0 0
11/10/2019
2.88
 485,360 2.76 3.00 2.76 0 0 0
10/10/2019
2.76
 536,640 2.52 2.76 2.48 0 0 0
09/10/2019
2.52
 235,796 2.60 2.68 2.44 6,100 0 0.0
08/10/2019
2.60
 1,156,832 2.44 2.68 2.32 155,200 5,700 0.9
07/10/2019
2.44
 445,610 2.24 2.44 2.24 0 0 0
04/10/2019
2.24
 317,900 2.24 2.28 2.12 0 0 0
03/10/2019
2.24
 365,303 2.48 2.48 2.24 0 0 0
02/10/2019
2.48
 402,940 2.36 2.56 2.36 0 0 0
01/10/2019
2.36
 683,070 2.16 2.36 2.16 0 0 0
30/09/2019
2.16
 250,410 2.12 2.32 2.08 0 0 0
27/09/2019
2.12
 177,020 2.12 2.20 1.96 0 0 0
26/09/2019
2.12
 319,433 2.12 2.32 2.08 0 0 0
25/09/2019
2.12
 73,600 1.96 2.12 2.04 0 0 0
24/09/2019
1.96
 207,084 1.80 1.96 1.84 0 0 0
23/09/2019
1.80
 65,100 1.80 1.84 1.76 0 0 0
20/09/2019
1.80
 146,600 1.80 1.84 1.72 0 500 -0.0
19/09/2019
1.80
 121,953 1.88 1.88 1.76 0 9,500 -0.0
18/09/2019
1.88
 128,330 1.80 1.96 1.68 0 0 0
17/09/2019
1.80
 472,744 1.96 1.96 1.80 500 0 0.0
16/09/2019
1.96
 570,600 2.16 2.16 1.96 9,500 0 0.0
13/09/2019
2.16
 147,610 2.24 2.28 2.04 0 0 0
12/09/2019
2.24
 205,100 2.04 2.24 1.96 0 0 0
11/09/2019
2.04
 367,210 2.20 2.20 2.00 0 0 0
10/09/2019
2.20
 298,710 2.40 2.60 2.20 0 2,000 -0.0
09/09/2019
2.40
 307,300 2.20 2.40 2.36 0 0 0
06/09/2019
2.20
 451,232 2.36 2.48 2.16 0 0 0
05/09/2019
2.36
 259,586 2.60 2.60 2.36 0 0 0
04/09/2019
2.60
 369,100 2.88 3.00 2.60 0 0 0
03/09/2019
2.88
 491,103 2.64 2.88 2.60 0 0 0
30/08/2019
2.64
 603,273 2.92 3.12 2.64 2,000 0 0.0
29/08/2019
2.92
 571,900 2.72 2.96 2.52 0 800 -0.0
28/08/2019
2.72
 1,413,900 2.52 2.76 2.56 0 1,700 -0.0
27/08/2019
2.52
 557,800 2.32 2.52 2.40 0 3,000 -0.0
26/08/2019
2.32
 718,600 2.12 2.32 1.92 0 3,000 -0.0
23/08/2019
2.12
 324,413 2.08 2.28 2.08 0 4,000 -0.0
22/08/2019
2.08
 570,700 1.92 2.08 1.92 0 0 0
21/08/2019
1.92
 608,700 1.76 1.92 1.88 0 0 0
20/08/2019
1.76
 657,200 1.60 1.76 1.68 0 84,800 -0.4
19/08/2019
1.60
 424,625 1.48 1.60 1.52 0 0 0
16/08/2019
1.48
 14,300 1.48 1.48 1.48 0 0 0
15/08/2019
1.48
 41,400 1.48 1.48 1.44 0 0 0
14/08/2019
1.48
 60,900 1.52 1.52 1.44 0 0 0
13/08/2019
1.52
 81,400 1.44 1.52 1.48 0 0 0
12/08/2019
1.44
 78,000 1.52 1.52 1.44 0 0 0
09/08/2019
1.52
 82,400 1.52 1.52 1.44 0 4,900 -0.0
08/08/2019
1.52
 115,500 1.52 1.56 1.48 0 71,600 -0.3
07/08/2019
1.52
 376,200 1.56 1.68 1.48 0 167,500 -0.7
06/08/2019
1.56
 249,900 1.44 1.56 1.40 0 0 0
05/08/2019
1.44
 1,500 1.40 1.44 1.44 0 0 0
02/08/2019
1.40
 14,900 1.40 1.40 1.40 0 0 0
01/08/2019
1.40
 9,700 1.36 1.40 1.40 0 9,300 -0.0
31/07/2019
1.36
 33,200 1.40 1.40 1.36 0 0 0
30/07/2019
1.40
 54,000 1.40 1.40 1.40 0 0 0
29/07/2019
1.40
 44,100 1.40 1.44 1.40 0 0 0
26/07/2019
1.40
 16,100 1.40 1.40 1.36 0 0 0
25/07/2019
1.40
 3,400 1.40 1.40 1.36 0 0 0
24/07/2019
1.40
 17,300 1.40 1.40 1.36 0 0 0
23/07/2019
1.40
 15,000 1.44 1.44 1.40 0 0 0
22/07/2019
1.44
 16,400 1.40 1.44 1.36 0 0 0
19/07/2019
1.40
 12,500 1.40 1.44 1.40 100 0 0.0
18/07/2019
1.40
 85,900 1.40 1.44 1.36 20,000 0 0.1
17/07/2019
1.40
 16,900 1.40 1.40 1.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |