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)
11/04/2019
1.32
 19,000 1.36 1.36 1.28 0 0 0
10/04/2019
1.36
 42,400 1.28 1.36 1.28 0 0 0
09/04/2019
1.28
 92,900 1.32 1.36 1.24 0 0 0
08/04/2019
1.32
 30,100 1.36 1.36 1.28 0 0 0
05/04/2019
1.36
 34,500 1.44 1.44 1.32 0 0 0
04/04/2019
1.44
 172,000 1.40 1.52 1.40 0 28,800 -0.1
03/04/2019
1.40
 256,500 1.28 1.40 1.28 3,800 0 0.0
02/04/2019
1.28
 10,300 1.24 1.28 1.28 0 0 0
01/04/2019
1.24
 20,300 1.24 1.28 1.24 100 0 0.0
29/03/2019
1.24
 17,200 1.24 1.32 1.24 0 0 0
28/03/2019
1.24
 15,000 1.24 1.24 1.24 0 0 0
27/03/2019
1.24
 14,000 1.24 1.24 1.24 0 0 0
26/03/2019
1.24
 3,100 1.28 1.28 1.20 0 0 0
25/03/2019
1.28
 21,700 1.20 1.28 1.20 0 0 0
22/03/2019
1.20
 46,000 1.20 1.20 1.20 0 0 0
21/03/2019
1.20
 17,000 1.20 1.20 1.16 0 0 0
20/03/2019
1.20
 24,900 1.20 1.24 1.20 0 0 0
19/03/2019
1.20
 4,500 1.20 1.20 1.20 0 0 0
18/03/2019
1.20
 13,000 1.16 1.20 1.20 0 0 0
15/03/2019
1.16
 10,500 1.20 1.24 1.16 0 0 0
14/03/2019
1.20
 6,700 1.20 1.24 1.20 0 0 0
13/03/2019
1.20
 13,400 1.28 1.28 1.16 0 0 0
12/03/2019
1.28
 37,900 1.20 1.28 1.24 0 0 0
11/03/2019
1.20
 3,800 1.16 1.20 1.16 0 0 0
08/03/2019
1.16
 7,700 1.20 1.20 1.16 0 0 0
07/03/2019
1.20
 15,200 1.16 1.20 1.16 0 0 0
06/03/2019
1.16
 11,800 1.12 1.16 1.08 0 0 0
05/03/2019
1.12
 25,100 1.12 1.12 1.12 0 0 0
04/03/2019
1.12
 18,400 1.12 1.12 1.04 0 0 0
01/03/2019
1.12
 4,000 1.12 1.12 1.12 0 0 0
28/02/2019
1.12
 100 1.08 1.12 1.12 0 0 0
27/02/2019
1.08
 2,000 1.08 1.12 1.08 0 0 0
26/02/2019
1.08
 29,700 1.12 1.12 1.08 0 0 0
25/02/2019
1.12
 10,400 1.12 1.12 1.08 0 300 -0.0
22/02/2019
1.12
 0 1.12 1.12 1.12 0 0 0
21/02/2019
1.12
 13,100 1.12 1.12 1.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |