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)
04/12/2017
1.00
 18,000 1.00 1.00 0.96 0 0 0
01/12/2017
1.00
 5,000 0.96 1.00 0.96 0 0 0
30/11/2017
0.96
 3,800 0.96 0.96 0.96 0 0 0
29/11/2017
0.96
 2,800 1.00 1.00 0.96 0 0 0
28/11/2017
1.00
 16,100 1.04 1.04 1.00 0 0 0
27/11/2017
1.04
 0 1.04 1.04 1.04 0 0 0
24/11/2017
1.04
 7,400 1.04 1.04 1.00 0 0 0
23/11/2017
1.04
 19,900 1.08 1.08 1.04 0 0 0
22/11/2017
1.08
 100 1.04 1.08 1.08 0 0 0
21/11/2017
1.04
 100 1.00 1.04 1.04 0 0 0
20/11/2017
1.00
 0 1.00 1.00 1.00 0 0 0
17/11/2017
1.00
 5,200 1.00 1.00 1.00 0 0 0
16/11/2017
1.00
 12,000 0.92 1.00 0.88 0 0 0
15/11/2017
0.92
 700 0.96 1.00 0.92 0 0 0
14/11/2017
0.96
 10,000 1.04 1.04 0.96 0 0 0
13/11/2017
1.04
 7,000 1.08 1.08 1.04 0 0 0
10/11/2017
1.08
 8,200 1.12 1.12 1.04 0 0 0
09/11/2017
1.12
 500 1.12 1.12 1.12 500 0 0.0
08/11/2017
1.12
 500 1.12 1.12 1.12 0 0 0
07/11/2017
1.12
 1,600 1.08 1.12 1.12 0 0 0
06/11/2017
1.08
 6,600 1.00 1.08 1.04 0 0 0
03/11/2017
1.00
 18,200 1.04 1.08 1.00 0 0 0
02/11/2017
1.04
 1,600 1.04 1.04 1.00 0 0 0
01/11/2017
1.04
 200 1.00 1.04 0.96 0 0 0
31/10/2017
1.00
 15,600 1.00 1.00 1.00 0 0 0
30/10/2017
1.00
 6,700 1.00 1.04 1.00 0 0 0
27/10/2017
1.00
 30,500 1.00 1.00 1.00 0 0 0
26/10/2017
1.00
 1,100 1.00 1.00 0.96 0 0 0
25/10/2017
1.00
 24,500 1.04 1.04 0.96 0 0 0
24/10/2017
1.04
 101,000 1.04 1.04 0.96 0 0 0
23/10/2017
1.04
 33,000 1.12 1.12 1.04 0 0 0
20/10/2017
1.12
 18,800 1.20 1.20 1.12 0 0 0
19/10/2017
1.20
 11,900 1.24 1.24 1.16 0 0 0
18/10/2017
1.24
 3,500 1.28 1.28 1.20 0 0 0
17/10/2017
1.28
 10,900 1.20 1.28 1.20 0 0 0
16/10/2017
1.20
 26,323 1.20 1.20 1.20 0 0 0
13/10/2017
1.20
 20,000 1.24 1.24 1.16 0 0 0
12/10/2017
1.24
 1,400 1.24 1.24 1.20 0 0 0
11/10/2017
1.24
 31,000 1.28 1.28 1.20 0 0 0
10/10/2017
1.28
 15,822 1.32 1.32 1.24 0 0 0
09/10/2017
1.32
 3,600 1.32 1.32 1.28 0 0 0
06/10/2017
1.32
 21,800 1.32 1.36 1.24 0 0 0
05/10/2017
1.32
 1,600 1.32 1.32 1.28 0 0 0
04/10/2017
1.32
 2,900 1.32 1.32 1.20 0 0 0
03/10/2017
1.32
 700 1.32 1.32 1.32 0 0 0
02/10/2017
1.32
 0 1.32 1.32 1.32 0 0 0
29/09/2017
1.32
 11,801 1.32 1.32 1.24 0 0 0
28/09/2017
1.32
 8,122 1.28 1.32 1.28 0 0 0
27/09/2017
1.28
 9,000 1.36 1.36 1.28 0 0 0
26/09/2017
1.36
 9,000 1.32 1.36 1.28 0 0 0
25/09/2017
1.32
 2,600 1.32 1.32 1.28 0 0 0
22/09/2017
1.32
 20,600 1.40 1.40 1.32 0 0 0
21/09/2017
1.40
 36,900 1.36 1.40 1.32 0 0 0
20/09/2017
1.36
 1,500 1.36 1.36 1.32 0 0 0
19/09/2017
1.36
 8,222 1.36 1.36 1.28 0 0 0
18/09/2017
1.36
 1,700 1.36 1.40 1.28 0 0 0
15/09/2017
1.36
 32,100 1.36 1.36 1.28 0 0 0
14/09/2017
1.36
 3,500 1.40 1.40 1.36 0 0 0
13/09/2017
1.40
 4,600 1.36 1.40 1.32 0 0 0
12/09/2017
1.36
 14,000 1.40 1.40 1.32 0 0 0
11/09/2017
1.40
 17,000 1.40 1.40 1.32 0 0 0
08/09/2017
1.40
 6,400 1.40 1.40 1.36 0 0 0
07/09/2017
1.40
 24,500 1.40 1.40 1.36 0 0 0
06/09/2017
1.40
 106,500 1.36 1.40 1.36 0 0 0
05/09/2017
1.36
 70,135 1.40 1.44 1.36 13,700 0 0.0
01/09/2017
1.40
 95,200 1.36 1.44 1.40 0 0 0
31/08/2017
1.36
 151,000 1.36 1.40 1.32 0 102,600 -0.4
30/08/2017
1.36
 245,300 1.32 1.36 1.32 0 100,300 -0.3
29/08/2017
1.32
 182,800 1.32 1.36 1.28 0 70,000 -0.2
28/08/2017
1.32
 65,300 1.28 1.32 1.24 0 300 -0.0
25/08/2017
1.28
 127,600 1.28 1.32 1.24 0 0 0
24/08/2017
1.28
 46,300 1.28 1.28 1.20 0 0 0
23/08/2017
1.28
 39,500 1.28 1.28 1.20 0 0 0
22/08/2017
1.28
 34,700 1.32 1.32 1.20 0 0 0
21/08/2017
1.32
 16,600 1.24 1.32 1.20 0 0 0
18/08/2017
1.24
 69,201 1.16 1.24 1.12 0 0 0
17/08/2017
1.16
 103,500 1.28 1.28 1.16 0 0 0
16/08/2017
1.28
 74,000 1.28 1.28 1.16 0 0 0
15/08/2017
1.28
 24,000 1.32 1.32 1.24 0 0 0
14/08/2017
1.32
 164,800 1.32 1.36 1.24 0 0 0
11/08/2017
1.32
 218,500 1.44 1.44 1.32 0 0 0
10/08/2017
1.44
 23,400 1.44 1.44 1.36 0 0 0
09/08/2017
1.44
 397,200 1.48 1.60 1.36 0 134,300 -0.5
08/08/2017
1.48
 372,810 1.44 1.56 1.48 0 183,200 -0.7
07/08/2017
1.44
 430,045 1.36 1.48 1.32 0 0 0
04/08/2017
1.36
 276,500 1.32 1.40 1.32 0 0 0
03/08/2017
1.32
 315,000 1.40 1.40 1.28 0 0 0
02/08/2017
1.40
 688,300 1.32 1.44 1.36 600 156,900 -0.5
01/08/2017
1.32
 366,545 1.20 1.32 1.32 0 20,000 -0.1
31/07/2017
1.20
 73,220 1.12 1.20 1.16 0 0 0
28/07/2017
1.12
 435,700 1.04 1.12 1.08 0 0 0
27/07/2017
1.04
 239,227 1.04 1.08 1.00 0 0 0
26/07/2017
1.04
 244,500 1.00 1.08 1.00 0 0 0
25/07/2017
1.00
 54,453 1.00 1.04 0.96 0 0 0
24/07/2017
1.00
 48,300 1.00 1.04 0.96 0 0 0
21/07/2017
1.00
 17,300 1.04 1.04 1.00 0 0 0
20/07/2017
1.04
 154,795 1.00 1.08 1.00 0 0 0
19/07/2017
1.00
 11,310 0.96 1.00 0.92 0 0 0
18/07/2017
0.96
 121,100 0.96 1.00 0.96 0 0 0
17/07/2017
0.96
 71,100 1.00 1.00 0.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |