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)
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
24/09/2018
1.04
 1,300 1.04 1.12 1.04 0 0 0
21/09/2018
1.04
 5,300 1.04 1.12 1.04 0 0 0
20/09/2018
1.04
 4,900 1.08 1.08 1.04 0 0 0
19/09/2018
1.08
 20,300 1.04 1.08 1.04 0 0 0
18/09/2018
1.04
 3,600 1.04 1.04 1.04 0 0 0
17/09/2018
1.04
 2,500 1.04 1.04 1.04 0 0 0
14/09/2018
1.04
 9,310 0.96 1.04 1.04 0 0 0
13/09/2018
0.96
 10,100 1.00 1.00 0.96 0 0 0
12/09/2018
1.00
 9,500 1.08 1.08 1.00 0 0 0
11/09/2018
1.08
 11,900 1.16 1.16 1.08 0 0 0
10/09/2018
1.16
 2,000 1.16 1.16 1.16 0 0 0
07/09/2018
1.16
 200 1.16 1.16 1.16 0 0 0
06/09/2018
1.16
 4,100 1.24 1.28 1.16 0 0 0
05/09/2018
1.24
 100 1.32 1.32 1.24 0 0 0
04/09/2018
1.32
 2,600 1.24 1.36 1.32 0 0 0
31/08/2018
1.24
 0 1.24 1.24 1.24 0 0 0
30/08/2018
1.24
 100 1.36 1.36 1.24 0 0 0
29/08/2018
1.36
 100 1.24 1.36 1.36 0 0 0
28/08/2018
1.24
 0 1.24 1.24 1.24 0 0 0
27/08/2018
1.24
 100 1.32 1.32 1.24 0 0 0
24/08/2018
1.32
 100 1.20 1.32 1.32 0 0 0
23/08/2018
1.20
 0 1.20 1.20 1.20 0 0 0
22/08/2018
1.20
 0 1.20 1.20 1.20 0 0 0
21/08/2018
1.20
 0 1.20 1.20 1.20 0 0 0
20/08/2018
1.20
 0 1.20 1.20 1.20 0 0 0
17/08/2018
1.20
 0 1.20 1.20 1.20 0 0 0
16/08/2018
1.20
 0 1.20 1.20 1.20 0 0 0
15/08/2018
1.20
 5,400 1.24 1.24 1.20 0 0 0
14/08/2018
1.24
 1,300 1.36 1.36 1.24 0 0 0
13/08/2018
1.36
 12,000 1.32 1.36 1.36 0 0 0
10/08/2018
1.32
 11,100 1.28 1.32 1.28 0 0 0
09/08/2018
1.28
 700 1.40 1.40 1.28 0 0 0
08/08/2018
1.40
 0 1.40 1.40 1.40 0 0 0
07/08/2018
1.40
 0 1.40 1.40 1.40 0 0 0
06/08/2018
1.40
 1,000 1.28 1.40 1.28 0 0 0
03/08/2018
1.28
 21,100 1.24 1.28 1.16 0 0 0
02/08/2018
1.24
 0 1.24 1.24 1.24 0 0 0
01/08/2018
1.24
 0 1.24 1.24 1.24 0 0 0
31/07/2018
1.24
 0 1.24 1.24 1.24 0 0 0
30/07/2018
1.24
 0 1.24 1.24 1.24 0 0 0
27/07/2018
1.24
 0 1.24 1.24 1.24 0 0 0
26/07/2018
1.24
 6,100 1.24 1.24 1.12 0 0 0
25/07/2018
1.24
 100 1.16 1.24 1.24 0 0 0
24/07/2018
1.16
 2,100 1.08 1.16 1.08 0 0 0
23/07/2018
1.08
 5,000 1.16 1.16 1.08 0 0 0
20/07/2018
1.16
 13 1.16 1.16 1.16 0 0 0
19/07/2018
1.16
 0 1.16 1.16 1.16 0 0 0
18/07/2018
1.16
 0 1.16 1.16 1.16 0 0 0
17/07/2018
1.16
 0 1.16 1.16 1.16 0 0 0
16/07/2018
1.16
 0 1.16 1.16 1.16 0 0 0
13/07/2018
1.16
 2,800 1.12 1.16 1.08 0 0 0
12/07/2018
1.12
 0 1.12 1.12 1.12 0 0 0
11/07/2018
1.12
 0 1.12 1.12 1.12 0 0 0
10/07/2018
1.12
 4,500 1.08 1.16 1.08 0 0 0
09/07/2018
1.08
 0 1.08 1.08 1.08 0 0 0
06/07/2018
1.08
 10,000 1.04 1.08 1.08 0 0 0
05/07/2018
1.04
 4,000 1.04 1.04 1.04 0 0 0
04/07/2018
1.04
 1,800 1.04 1.04 1.04 0 0 0
03/07/2018
1.04
 1,000 1.04 1.04 1.04 0 0 0
02/07/2018
1.04
 0 1.04 1.04 1.04 0 0 0
29/06/2018
1.04
 0 1.04 1.04 1.04 0 0 0
28/06/2018
1.04
 0 1.04 1.04 1.04 0 0 0
27/06/2018
1.04
 4,200 1.04 1.12 1.04 0 0 0
26/06/2018
1.04
 0 1.04 1.04 1.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |