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)
20/02/2019
1.12
 21,000 1.16 1.16 1.08 0 0 0
19/02/2019
1.16
 4,200 1.20 1.20 1.16 0 0 0
18/02/2019
1.20
 2,910 1.20 1.20 1.20 0 0 0
15/02/2019
1.20
 600 1.20 1.20 1.20 0 0 0
14/02/2019
1.20
 13,800 1.20 1.20 1.20 0 0 0
13/02/2019
1.20
 11,000 1.20 1.20 1.16 0 0 0
12/02/2019
1.20
 28,800 1.24 1.24 1.20 0 0 0
11/02/2019
1.24
 5,300 1.28 1.28 1.20 0 0 0
01/02/2019
1.28
 100 1.20 1.28 1.28 0 0 0
31/01/2019
1.20
 56,900 1.20 1.20 1.20 0 0 0
30/01/2019
1.20
 14,500 1.32 1.32 1.20 0 0 0
29/01/2019
1.32
 500 1.28 1.32 1.32 0 0 0
28/01/2019
1.28
 20,100 1.40 1.40 1.28 0 0 0
25/01/2019
1.40
 12,500 1.48 1.48 1.40 0 0 0
24/01/2019
1.48
 8,200 1.48 1.48 1.44 0 2,800 -0.0
23/01/2019
1.48
 80,800 1.36 1.48 1.40 0 10,000 -0.0
22/01/2019
1.36
 95,610 1.24 1.36 1.28 0 0 0
21/01/2019
1.24
 20,200 1.28 1.28 1.16 0 0 0
18/01/2019
1.28
 13,200 1.28 1.28 1.24 0 0 0
17/01/2019
1.28
 44,200 1.24 1.28 1.20 0 0 0
16/01/2019
1.24
 5,900 1.20 1.24 1.20 0 0 0
15/01/2019
1.20
 10,000 1.20 1.20 1.20 0 0 0
14/01/2019
1.20
 17,500 1.20 1.20 1.12 0 0 0
11/01/2019
1.20
 6,000 1.20 1.20 1.20 0 0 0
10/01/2019
1.20
 7,010 1.20 1.20 1.20 0 0 0
09/01/2019
1.20
 10,000 1.20 1.20 1.20 0 0 0
08/01/2019
1.20
 22,900 1.20 1.20 1.16 0 0 0
07/01/2019
1.20
 11,200 1.16 1.20 1.16 0 0 0
04/01/2019
1.16
 3,200 1.12 1.16 1.12 0 0 0
03/01/2019
1.12
 200 1.16 1.16 1.12 0 0 0
02/01/2019
1.16
 8,400 1.20 1.20 1.16 0 0 0
28/12/2018
1.20
 21,700 1.24 1.24 1.16 0 0 0
27/12/2018
1.24
 3,300 1.20 1.24 1.20 0 0 0
26/12/2018
1.20
 12,100 1.16 1.20 1.16 0 0 0
25/12/2018
1.16
 30,900 1.16 1.16 1.12 0 0 0
24/12/2018
1.16
 6,100 1.16 1.16 1.12 0 0 0
21/12/2018
1.16
 1,000 1.16 1.16 1.16 0 0 0
20/12/2018
1.16
 27,100 1.12 1.20 1.12 0 0 0
19/12/2018
1.12
 13,400 1.12 1.20 1.12 0 0 0
18/12/2018
1.12
 54,200 1.16 1.16 1.12 0 0 0
17/12/2018
1.16
 31,900 1.24 1.24 1.16 0 0 0
14/12/2018
1.24
 66,200 1.24 1.24 1.16 0 0 0
13/12/2018
1.24
 51,500 1.20 1.24 1.16 0 0 0
12/12/2018
1.20
 35,000 1.16 1.24 1.16 0 0 0
11/12/2018
1.16
 47,600 1.08 1.16 1.08 0 0 0
10/12/2018
1.08
 10,100 1.04 1.08 1.08 0 0 0
07/12/2018
1.04
 8,000 1.08 1.08 1.04 0 0 0
06/12/2018
1.08
 700 1.08 1.08 1.04 0 0 0
05/12/2018
1.08
 14,200 1.00 1.08 1.00 0 0 0
04/12/2018
1.00
 10,803 1.00 1.08 1.00 0 0 0
03/12/2018
1.00
 21,200 0.92 1.00 0.96 0 0 0
30/11/2018
0.92
 1,000 0.92 0.92 0.92 0 0 0
29/11/2018
0.92
 5,000 0.92 0.92 0.92 0 0 0
28/11/2018
0.92
 3,900 0.92 0.92 0.92 0 0 0
27/11/2018
0.92
 800 0.88 0.92 0.92 0 0 0
26/11/2018
0.88
 500 0.88 0.88 0.88 0 0 0
23/11/2018
0.88
 95,000 0.88 0.88 0.88 0 0 0
22/11/2018
0.88
 70,900 0.88 0.88 0.88 0 0 0
21/11/2018
0.88
 8,000 0.88 0.88 0.88 0 0 0
20/11/2018
0.88
 4,500 0.92 0.92 0.88 0 0 0
19/11/2018
0.92
 24,100 0.84 0.92 0.84 0 0 0
16/11/2018
0.84
 100 0.84 0.84 0.84 0 0 0
15/11/2018
0.84
 62,800 0.84 0.88 0.84 0 0 0
14/11/2018
0.84
 12,500 0.84 0.88 0.84 0 0 0
13/11/2018
0.84
 42,100 0.84 0.84 0.84 0 0 0
12/11/2018
0.84
 50,200 0.84 0.88 0.84 0 0 0
09/11/2018
0.84
 20,000 0.84 0.84 0.84 0 0 0
08/11/2018
0.84
 16,000 0.92 0.92 0.84 0 0 0
07/11/2018
0.92
 4,000 0.84 0.92 0.88 0 0 0
06/11/2018
0.84
 0 0.84 0.84 0.84 0 0 0
05/11/2018
0.84
 600 0.88 0.88 0.80 0 0 0
02/11/2018
0.88
 800 0.84 0.88 0.88 0 0 0
01/11/2018
0.84
 1,200 0.84 0.84 0.84 0 0 0
31/10/2018
0.84
 0 0.84 0.84 0.84 0 0 0
30/10/2018
0.84
 400 0.84 0.84 0.84 0 0 0
29/10/2018
0.84
 0 0.84 0.84 0.84 0 0 0
26/10/2018
0.84
 9,600 0.84 0.84 0.84 0 0 0
25/10/2018
0.84
 0 0.84 0.84 0.84 0 0 0
24/10/2018
0.84
 36,000 0.92 0.92 0.84 0 0 0
23/10/2018
0.92
 23,200 0.88 0.96 0.80 0 0 0
22/10/2018
0.88
 0 0.88 0.88 0.88 0 0 0
19/10/2018
0.88
 0 0.88 0.88 0.88 0 0 0
18/10/2018
0.88
 0 0.88 0.88 0.88 0 0 0
17/10/2018
0.88
 70,900 0.88 0.92 0.84 0 0 0
16/10/2018
0.88
 27,300 0.92 0.92 0.88 0 0 0
15/10/2018
0.92
 5,500 1.00 1.00 0.92 0 0 0
12/10/2018
1.00
 1,500 1.00 1.00 1.00 0 0 0
11/10/2018
1.00
 1,800 1.00 1.00 1.00 0 200 -0.0
10/10/2018
1.00
 5,600 1.00 1.04 1.00 0 0 0
09/10/2018
1.00
 20,700 1.00 1.04 1.00 0 0 0
08/10/2018
1.00
 70,400 1.00 1.04 1.00 0 0 0
05/10/2018
1.00
 28,900 1.00 1.04 1.00 0 0 0
04/10/2018
1.00
 22,500 1.08 1.08 1.00 0 0 0
03/10/2018
1.08
 0 1.08 1.08 1.08 0 0 0
02/10/2018
1.08
 46,600 1.04 1.08 1.04 0 0 0
01/10/2018
1.04
 83,900 1.04 1.08 0.96 0 0 0
28/09/2018
1.04
 100 1.12 1.12 1.04 0 0 0
27/09/2018
1.12
 500 1.04 1.12 1.12 0 0 0
26/09/2018
1.04
 0 1.04 1.04 1.04 0 0 0
25/09/2018
1.04
 9,100 1.04 1.12 1.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |