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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |