CTCP Đầu tư IDJ Việt Nam (idj)

6.60
0.30
(4.76%)
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
(2024-04-19) 		1.90 43.18% 31,313,900 0 -0.2
4.40
6.30
6.30
2 tháng
(2024-03-19) 		0.30 5% 68,611,506 25,500 -0.2
4.40
6.30
6.30
3 tháng
(2024-02-19) 		-0.10 -1.56% 109,676,731 46,220 0.1
4.40
6.40
6.30
6 tháng
(2023-11-20) 		0 0% 183,967,656 107,780 0.4
4.40
6.60
6.30
12 tháng
(2023-05-24) 		-8.10 -56.25% 595,352,458 -288,201 -5.7
4.40
15.30
6.30
24 tháng
(2022-05-30) 		-12.28 -66.10% 1,157,354,037 180,300 -0.5
4.40
18.58
6.30
36 tháng
(2021-06-03) 		-1.89 -23.11% 1,494,896,557 -1,046,880 -45.2
4.40
42.38
6.30
60 tháng
(2019-06-14) 		4.90 349.39% 1,686,816,043 -2,230,730 -67.0
1.36
42.38
6.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
6.30
0.10
 1,241,691 6.20 6.40 6.20 0 0 0
#102 14/12/2023
6.20
-0.10
 1,917,202 6.40 6.50 6.20 0 0 0
#103 13/12/2023
6.30
-0.30
 1,568,458 6.60 6.70 6.30 0 0 0
#104 12/12/2023
6.60
0.50
 4,897,062 6.10 6.70 6.10 2,000 100 0.0
#105 11/12/2023
6.10
-0.10
 801,852 6.20 6.30 6.10 0 0 0
#106 08/12/2023
6.20
-0.10
 773,897 6.30 6.40 6.10 0 0 0
#107 07/12/2023
6.30
0.10
 3,529,066 6.30 6.60 6.20 0 50 -0.0
#108 06/12/2023
6.20
0.10
 1,199,183 6.10 6.20 6 0 2,000 -0.0
#109 05/12/2023
6.10
-0.10
 916,717 6.20 6.30 6 0 0 0
#110 04/12/2023
6.20
0.10
 2,287,377 6.10 6.30 6 0 500 -0.0
#111 01/12/2023
6.10
0
 1,090,401 6.10 6.20 5.90 0 0 0
#112 30/11/2023
6.10
-0.10
 931,035 6.30 6.30 6 0 0 0
#113 29/11/2023
6.20
0
 875,560 6.20 6.30 6.10 400 0 0.0
#114 28/11/2023
6.20
0.10
 1,229,779 6.10 6.20 5.90 0 0 0
#115 27/11/2023
6.10
-0.20
 965,798 6.30 6.40 6.10 0 0 0
#116 24/11/2023
6.30
-0.10
 1,784,494 6.40 6.40 6.10 0 2,000 -0.0
#117 23/11/2023
6.40
0
 1,759,745 6.40 6.60 6.40 0 0 0
#118 22/11/2023
6.40
0
 1,234,668 6.40 6.60 6.30 0 0 0
#119 21/11/2023
6.40
0.10
 1,110,040 6.30 6.50 6.30 0 0 0
#120 20/11/2023
6.30
0
 1,595,040 6.30 6.40 6.10 0 0 0
#121 17/11/2023
6.30
-0.30
 2,817,888 6.60 6.80 6.30 0 0 0
#122 16/11/2023
6.60
0.10
 1,421,314 6.40 6.60 6.40 0 0 0
#123 15/11/2023
6.50
0.10
 2,189,163 6.40 6.80 6.40 0 23,100 -0.2
#124 14/11/2023
6.40
0
 1,413,667 6.40 6.60 6.30 5,100 0 0.0
#125 13/11/2023
6.40
-0.20
 2,539,550 6.60 6.70 6.30 0 0 0
#126 10/11/2023
6.60
-0.10
 2,518,562 6.70 6.90 6.50 0 4,000 -0.0
#127 09/11/2023
6.70
0.50
 4,826,580 6.20 6.80 6.20 75,600 27,100 0.3
#128 08/11/2023
6.20
0.30
 1,835,678 5.80 6.30 5.80 26,200 0 0.2
#129 07/11/2023
5.90
-0.10
 739,767 5.90 6 5.80 23,000 25,600 0
#130 06/11/2023
6
0.10
 834,612 6 6.10 5.90 2,000 0 0.0
#131 03/11/2023
5.90
-0.20
 1,049,900 6.10 6.20 5.90 18,300 0 0.1
#132 02/11/2023
6.10
0.40
 2,321,900 5.70 6.10 5.60 37,300 0 0.2
#133 01/11/2023
5.70
0.20
 979,300 5.50 5.70 5.40 0 0 0
#134 31/10/2023
5.50
-0.10
 859,300 5.60 5.80 5.40 500 0 0.0
#135 30/10/2023
5.60
-0.20
 784,400 5.80 5.80 5.60 0 0 0
#136 27/10/2023
5.80
0.20
 1,185,200 5.60 5.80 5.50 0 1,000 0
#137 26/10/2023
5.60
-0.50
 1,795,700 6.10 6.10 5.50 400 0 0.0
#138 25/10/2023
6.10
0.30
 1,782,800 5.80 6.30 5.80 3,000 0 0.0
#139 24/10/2023
5.80
-0.10
 421,600 5.90 5.90 5.80 0 0 0
#140 23/10/2023
5.90
0
 483,100 5.90 6 5.70 0 0 0
#141 20/10/2023
5.90
0.10
 809,700 5.80 5.90 5.60 0 0 0
#142 19/10/2023
5.80
0
 980,300 5.80 5.90 5.50 0 0 0
#143 18/10/2023
5.80
-0.20
 1,417,600 6 6.10 5.50 0 0 0
#144 17/10/2023
6
0
 582,100 6 6.20 6 600 0 0.0
#145 16/10/2023
6
-0.30
 692,100 6.30 6.30 6 200 0 0.0
#146 13/10/2023
6.30
0
 1,158,500 6.30 6.40 6 0 0 0
#147 12/10/2023
6.30
0
 1,064,900 6.30 6.40 6.30 0 0 0
#148 11/10/2023
6.30
0
 652,000 6.30 6.40 6.20 0 0 0
#149 10/10/2023
6.30
0.20
 2,336,700 6.10 6.40 6.10 0 0 0
#150 09/10/2023
6.10
0.20
 674,000 5.90 6.10 5.90 0 0 0
#151 06/10/2023
5.90
0
 572,300 5.90 6 5.80 0 0 0
#152 05/10/2023
5.90
0
 655,100 5.90 6.10 5.80 0 0 0
#153 04/10/2023
5.90
0
 699,900 5.90 6 5.70 0 0 0
#154 03/10/2023
5.90
-0.30
 1,701,000 6.20 6.20 5.70 6,400 0 0.0
#155 02/10/2023
6.20
0.10
 781,700 6.10 6.30 6.10 50 0 0.0
#156 29/09/2023
6.10
-0.10
 1,040,800 6.20 6.40 6.10 4,300 0 0.0
#157 28/09/2023
6.20
-0.10
 616,100 6.30 6.40 6 0 2,000 -0.0
#158 27/09/2023
6.30
0.40
 1,694,200 5.90 6.30 5.80 6,000 0 0.0
#159 26/09/2023
5.90
-0.40
 2,261,100 6.30 6.30 5.90 0 0 0
#160 25/09/2023
6.30
-0.70
 4,699,200 7 7 6.30 0 0 0
#161 22/09/2023
7
-0.30
 2,938,100 7.30 7.30 6.70 70 41,300 -0.3
#162 21/09/2023
7.30
-0.20
 1,522,200 7.50 7.50 7.30 0 0 0
#163 20/09/2023
7.50
0.20
 1,227,100 7.30 7.50 7.20 0 0 0
#164 19/09/2023
7.30
0.10
 1,656,300 7.20 7.40 7.10 100 0 0
#165 18/09/2023
7.20
-0.20
 1,507,100 7.40 7.40 7.10 500 0 0.0
#166 15/09/2023
7.40
0.20
 993,900 7.20 7.50 7.20 35,050 0 0
#167 14/09/2023
7.20
-0.40
 3,517,700 7.60 7.60 7.10 100 40,000 -0.3
#168 13/09/2023
7.60
-0.20
 2,633,200 7.80 7.90 7.40 100 0 0.0
#169 12/09/2023
7.80
0.20
 2,092,400 7.60 7.80 7.50 0 2,000 -0.0
#170 11/09/2023
7.60
-0.50
 5,809,500 8.10 8.30 7.60 60 21,100 -0.2
#171 08/09/2023
8.10
-0.10
 2,585,700 8.20 8.30 7.90 0 0 0
#172 07/09/2023
8.20
0.30
 7,356,900 7.90 8.30 7.70 0 2,600 -0.0
#173 06/09/2023
7.90
-0.10
 2,921,500 8 8.10 7.70 0 2,000 -0.0
#174 05/09/2023
8
0.50
 5,544,800 7.50 8.10 7.50 23,000 7,800 0.1
#175 31/08/2023
7.50
0.20
 2,689,400 7.30 7.50 7.30 3,000 0 0.0
#176 30/08/2023
7.30
-0.10
 2,392,800 7.40 7.50 7.20 12,500 0 0.1
#177 29/08/2023
7.40
0.10
 1,753,100 7.30 7.50 7.20 40 0 0.0
#178 28/08/2023
7.30
-0.20
 5,918,000 7.50 7.60 6.90 3,050 10,000 -0.0
#179 25/08/2023
7.50
-0.10
 1,993,000 7.60 7.60 7.40 0 2,000 0
#180 24/08/2023
7.60
0.20
 3,119,300 7.40 7.70 7.30 0 0 0
#181 23/08/2023
7.40
-0.10
 1,998,100 7.50 7.70 7.30 2,700 30,900 -0.2
#182 22/08/2023
7.50
0.20
 3,396,800 7.30 7.60 7 0 28,500 -0.2
#183 21/08/2023
7.30
0.10
 5,849,100 7.20 7.50 6.70 31,000 9,000 0.2
#184 18/08/2023
7.20
-0.80
 7,892,100 8 8.20 7.20 13,200 0 0.1
#185 17/08/2023
8
0.10
 5,179,500 7.90 8.50 7.90 5,000 11,000 -0.0
#186 16/08/2023
7.90
-0.30
 2,585,800 8.20 8.30 7.80 10,000 0 0.1
#187 15/08/2023
8.20
0.60
 7,504,100 7.60 8.30 7.60 600 0 0.0
#188 14/08/2023
7.60
0.30
 2,837,600 7.30 7.60 7.20 0 10,000 -0.1
#189 11/08/2023
7.30
-0.10
 4,976,500 7.40 7.60 6.80 0 0 0
#190 10/08/2023
7.40
-0.10
 3,585,500 7.50 7.70 7.40 10,000 30,000 -0.2
#191 09/08/2023
7.50
-0.10
 3,518,300 7.60 7.70 7.30 0 0 0
#192 08/08/2023
7.60
-0.10
 6,630,900 7.70 7.90 7.40 36,200 0 0.3
#193 07/08/2023
7.70
0.60
 6,224,400 7.10 7.80 7.20 34,700 6,900 0.2
#194 04/08/2023
7.10
0.40
 5,003,500 6.70 7.10 6.70 0 17,700 -0.1
#195 03/08/2023
6.70
0.20
 3,042,000 6.50 6.70 6.50 0 0 0
#196 02/08/2023
6.50
-0.20
 6,612,400 6.70 6.90 6.30 6,800 5,000 0.0
#197 01/08/2023
6.70
0.40
 5,665,300 6.30 6.90 6.50 2,500 4,111 -0.0
#198 31/07/2023
6.30
0.50
 3,434,600 5.80 6.30 5.80 0 50 -0.0
#199 28/07/2023
5.80
0
 3,791,700 5.80 5.90 5.70 0 0 0
#200 27/07/2023
5.80
0.10
 3,178,600 5.70 5.80 5.60 2,300 48,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc