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)
27/06/2016
0.84
 12,300 0.88 0.88 0.84 0 0 0
24/06/2016
0.88
 79,100 0.88 0.88 0.84 0 0 0
23/06/2016
0.88
 8,100 0.88 0.92 0.88 0 0 0
22/06/2016
0.88
 71,100 0.88 0.88 0.84 0 0 0
21/06/2016
0.88
 28,000 0.92 0.92 0.88 0 0 0
20/06/2016
0.92
 16,200 0.92 0.92 0.88 0 0 0
17/06/2016
0.92
 15,300 0.92 0.92 0.88 0 0 0
16/06/2016
0.92
 52,500 0.88 0.92 0.88 0 0 0
15/06/2016
0.88
 20,700 0.92 0.92 0.88 0 0 0
14/06/2016
0.92
 7,600 0.92 0.92 0.88 0 0 0
13/06/2016
0.92
 29,900 0.96 0.96 0.88 0 0 0
10/06/2016
0.96
 58,500 0.92 0.96 0.92 0 0 0
09/06/2016
0.92
 11,000 0.92 0.96 0.88 0 0 0
08/06/2016
0.92
 45,900 0.92 0.96 0.88 0 0 0
07/06/2016
0.92
 46,100 0.96 0.96 0.88 0 0 0
06/06/2016
0.96
 54,000 0.92 0.96 0.92 0 0 0
03/06/2016
0.92
 130,100 0.88 0.96 0.92 0 0 0
02/06/2016
0.88
 56,000 0.92 0.92 0.88 0 0 0
01/06/2016
0.92
 2,200 0.92 0.92 0.88 0 0 0
31/05/2016
0.92
 58,900 0.92 0.92 0.88 0 0 0
30/05/2016
0.92
 11,900 0.92 0.92 0.88 0 0 0
27/05/2016
0.92
 24,200 0.92 0.92 0.88 0 0 0
26/05/2016
0.92
 20,000 0.88 0.92 0.88 0 0 0
25/05/2016
0.88
 22,600 0.88 0.92 0.88 0 0 0
24/05/2016
0.88
 6,100 0.92 0.92 0.88 0 0 0
23/05/2016
0.92
 17,500 0.92 0.92 0.88 0 0 0
20/05/2016
0.92
 5,800 0.92 0.92 0.88 0 0 0
19/05/2016
0.92
 34,500 0.92 0.92 0.88 0 0 0
18/05/2016
0.92
 70,500 0.92 0.92 0.88 0 0 0
17/05/2016
0.92
 29,300 0.92 0.92 0.88 0 0 0
16/05/2016
0.92
 6,100 0.92 0.92 0.92 0 0 0
13/05/2016
0.92
 108,400 0.92 0.92 0.88 0 20,000 -0.0
12/05/2016
0.92
 24,800 0.92 0.92 0.88 0 0 0
11/05/2016
0.92
 60,800 0.96 0.96 0.88 0 0 0
10/05/2016
0.96
 81,600 0.92 0.96 0.92 0 0 0
09/05/2016
0.92
 54,100 0.96 0.96 0.92 0 0 0
06/05/2016
0.96
 113,900 0.92 0.96 0.92 0 3,600 -0.0
05/05/2016
0.92
 17,400 0.96 0.96 0.92 0 0 0
04/05/2016
0.96
 57,300 0.96 0.96 0.92 0 0 0
29/04/2016
0.96
 66,500 0.96 0.96 0.92 0 0 0
28/04/2016
0.96
 63,200 1.00 1.00 0.92 0 0 0
27/04/2016
1.00
 93,600 0.92 1.00 0.96 0 0 0
26/04/2016
0.92
 100,500 0.96 1.00 0.92 0 0 0
25/04/2016
0.96
 16,100 0.96 1.00 0.96 0 0 0
22/04/2016
0.96
 182,000 1.00 1.00 0.92 3,000 0 0.0
21/04/2016
1.00
 47,300 1.08 1.08 1.00 0 0 0
20/04/2016
1.08
 54,600 1.08 1.12 1.00 0 0 0
19/04/2016
1.08
 560,100 1.00 1.08 1.04 0 0 0
15/04/2016
1.00
 83,600 0.92 1.00 1.00 0 0 0
14/04/2016
0.92
 8,700 0.96 0.96 0.92 0 0 0
13/04/2016
0.96
 24,100 0.92 0.96 0.92 0 0 0
12/04/2016
0.92
 121,100 0.96 0.96 0.88 0 0 0
11/04/2016
0.96
 11,700 1.00 1.00 0.92 0 0 0
08/04/2016
1.00
 59,400 1.00 1.00 0.92 15,200 0 0.0
07/04/2016
1.00
 79,000 0.96 1.00 0.96 19,800 0 0.0
06/04/2016
0.96
 97,800 0.88 0.96 0.92 15,000 0 0.0
05/04/2016
0.88
 104,100 0.88 0.92 0.88 0 0 0
04/04/2016
0.88
 145,300 0.96 0.96 0.88 400 0 0.0
01/04/2016
0.96
 43,800 1.00 1.04 0.96 0 0 0
31/03/2016
1.00
 79,500 1.04 1.04 1.00 0 0 0
30/03/2016
1.04
 63,900 1.04 1.04 1.00 0 0 0
29/03/2016
1.04
 62,700 1.04 1.08 1.00 0 0 0
28/03/2016
1.04
 58,200 1.08 1.08 1.04 0 0 0
25/03/2016
1.08
 242,200 1.12 1.20 1.08 0 49,500 -0.1
24/03/2016
1.12
 546,200 1.04 1.12 1.12 0 0 0
23/03/2016
1.04
 301,600 0.96 1.04 0.96 0 0 0
22/03/2016
0.96
 150,900 1.00 1.00 0.92 400 0 0.0
21/03/2016
1.00
 500 1.00 1.00 1.00 0 0 0
18/03/2016
1.00
 3,100 1.00 1.00 0.96 0 0 0
17/03/2016
1.00
 9,400 0.92 1.00 0.92 500 0 0.0
16/03/2016
0.92
 61,600 0.96 1.00 0.92 1,000 0 0.0
15/03/2016
0.96
 200 0.96 0.96 0.96 0 0 0
14/03/2016
0.96
 20,700 0.96 0.96 0.92 0 0 0
11/03/2016
0.96
 18,500 1.00 1.00 0.96 0 0 0
10/03/2016
1.00
 15,200 1.00 1.00 0.92 1,100 0 0.0
09/03/2016
1.00
 4,600 0.96 1.00 0.92 0 0 0
08/03/2016
0.96
 58,500 1.04 1.04 0.96 200 0 0.0
07/03/2016
1.04
 5,200 1.00 1.04 1.00 0 0 0
04/03/2016
1.00
 4,400 0.96 1.00 1.00 0 0 0
03/03/2016
0.96
 4,400 1.00 1.04 0.96 0 0 0
02/03/2016
1.00
 65,500 1.00 1.04 0.96 0 0 0
01/03/2016
1.00
 31,300 1.00 1.00 0.96 0 0 0
29/02/2016
1.00
 200 1.00 1.00 1.00 0 0 0
26/02/2016
1.00
 5,900 0.96 1.00 0.96 0 0 0
25/02/2016
0.96
 13,800 0.96 0.96 0.96 0 0 0
24/02/2016
0.96
 3,200 1.00 1.00 0.96 0 0 0
23/02/2016
1.00
 25,600 0.96 1.00 0.96 0 0 0
22/02/2016
0.96
 58,100 0.92 1.00 0.96 0 0 0
19/02/2016
0.92
 24,700 0.96 0.96 0.92 0 0 0
18/02/2016
0.96
 13,800 0.92 1.00 0.96 0 0 0
17/02/2016
0.92
 92,900 0.96 1.00 0.92 0 0 0
16/02/2016
0.96
 7,100 0.96 1.00 0.96 0 0 0
15/02/2016
0.96
 21,000 0.96 1.00 0.96 0 0 0
05/02/2016
0.96
 2,700 0.96 0.96 0.96 0 0 0
04/02/2016
0.96
 5,000 1.00 1.00 0.96 0 0 0
03/02/2016
1.00
 10,500 1.00 1.00 0.92 0 0 0
02/02/2016
1.00
 0 1.00 1.00 1.00 0 0 0
01/02/2016
1.00
 5,200 1.00 1.00 0.96 0 0 0
29/01/2016
1.00
 52,000 0.96 1.00 0.96 0 0 0
28/01/2016
0.96
 49,900 0.96 1.00 0.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |