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)
27/01/2016
0.96
 21,400 0.96 0.96 0.96 0 0 0
26/01/2016
0.96
 15,700 0.92 0.96 0.92 0 0 0
25/01/2016
0.92
 28,700 0.92 0.96 0.92 0 0 0
22/01/2016
0.92
 10,100 0.92 0.92 0.88 0 0 0
21/01/2016
0.92
 65,800 0.96 0.96 0.92 0 0 0
20/01/2016
0.96
 39,100 0.96 0.96 0.92 0 0 0
19/01/2016
0.96
 12,600 0.88 0.96 0.92 0 0 0
18/01/2016
0.88
 93,900 0.96 0.96 0.88 0 0 0
15/01/2016
0.96
 42,200 0.92 0.96 0.88 0 0 0
14/01/2016
0.92
 73,300 0.92 0.96 0.92 0 16,400 -0.0
13/01/2016
0.92
 10,400 0.92 0.92 0.88 0 0 0
12/01/2016
0.92
 200 0.92 0.92 0.92 0 0 0
11/01/2016
0.92
 13,500 0.92 0.92 0.88 0 0 0
08/01/2016
0.92
 11,100 0.92 0.92 0.88 0 0 0
07/01/2016
0.92
 61,100 0.96 0.96 0.92 0 0 0
06/01/2016
0.96
 400 0.96 0.96 0.96 0 0 0
05/01/2016
0.96
 600 0.96 0.96 0.96 0 0 0
04/01/2016
0.96
 4,400 0.92 0.96 0.92 0 0 0
31/12/2015
0.92
 16,200 0.96 0.96 0.92 0 0 0
30/12/2015
0.96
 500 0.96 0.96 0.96 0 0 0
29/12/2015
0.96
 22,600 0.92 0.96 0.92 0 0 0
28/12/2015
0.92
 17,600 0.92 0.96 0.92 0 0 0
25/12/2015
0.92
 26,200 0.96 0.96 0.88 0 0 0
24/12/2015
0.96
 2,400 0.96 0.96 0.92 0 0 0
23/12/2015
0.96
 600 0.92 0.96 0.92 0 0 0
22/12/2015
0.92
 5,800 0.96 0.96 0.88 0 0 0
21/12/2015
0.96
 700 0.96 0.96 0.92 0 0 0
18/12/2015
0.96
 33,300 0.96 0.96 0.88 0 0 0
17/12/2015
0.96
 4,800 0.96 0.96 0.92 0 0 0
16/12/2015
0.96
 1,200 0.92 0.96 0.92 0 0 0
15/12/2015
0.92
 1,200 1.00 1.00 0.92 0 0 0
14/12/2015
1.00
 80,600 1.00 1.00 0.92 0 0 0
11/12/2015
1.00
 11,100 0.96 1.00 0.92 0 0 0
10/12/2015
0.96
 14,300 0.96 0.96 0.92 0 0 0
09/12/2015
0.96
 2,100 1.00 1.00 0.96 0 0 0
08/12/2015
1.00
 8,000 0.96 1.00 0.96 0 0 0
07/12/2015
0.96
 47,100 0.96 0.96 0.96 0 0 0
04/12/2015
0.96
 1,000 0.96 1.00 0.96 0 0 0
03/12/2015
0.96
 52,600 1.04 1.04 0.96 0 0 0
02/12/2015
1.04
 60,400 0.96 1.04 0.96 0 0 0
01/12/2015
0.96
 300 0.96 1.00 0.96 0 0 0
30/11/2015
0.96
 148,800 0.96 0.96 0.92 0 0 0
27/11/2015
0.96
 1,400 1.00 1.00 0.96 0 0 0
26/11/2015
1.00
 100 0.96 1.00 1.00 0 0 0
25/11/2015
0.96
 68,300 1.00 1.00 0.96 0 0 0
24/11/2015
1.00
 5,700 0.96 1.00 0.96 0 0 0
23/11/2015
0.96
 9,000 1.00 1.00 0.96 0 0 0
20/11/2015
1.00
 121,500 0.96 1.04 0.96 0 0 0
19/11/2015
0.96
 26,700 1.00 1.00 0.96 0 0 0
18/11/2015
1.00
 28,800 1.00 1.00 0.92 0 0 0
17/11/2015
1.00
 4,900 1.00 1.04 0.96 0 0 0
16/11/2015
1.00
 133,900 1.00 1.04 0.96 0 0 0
13/11/2015
1.00
 32,200 1.00 1.00 0.96 0 0 0
12/11/2015
1.00
 27,800 0.96 1.04 0.96 0 0 0
11/11/2015
0.96
 64,200 0.96 1.00 0.92 0 0 0
10/11/2015
0.96
 430,700 1.04 1.12 0.96 0 0 0
09/11/2015
1.04
 105,000 1.08 1.08 1.00 0 0 0
06/11/2015
1.08
 27,500 1.00 1.08 1.00 0 0 0
05/11/2015
1.00
 8,700 1.08 1.08 1.00 0 0 0
04/11/2015
1.08
 34,300 1.08 1.16 1.00 0 0 0
03/11/2015
1.08
 16,300 1.04 1.08 1.04 0 0 0
02/11/2015
1.04
 51,200 1.00 1.08 1.00 0 0 0
30/10/2015
1.00
 158,100 1.08 1.08 1.00 0 0 0
29/10/2015
1.08
 4,200 1.08 1.16 1.04 0 0 0
28/10/2015
1.08
 11,900 1.00 1.08 1.00 0 0 0
27/10/2015
1.00
 72,300 1.04 1.12 0.96 0 0 0
26/10/2015
1.04
 17,600 1.08 1.12 1.04 0 0 0
23/10/2015
1.08
 36,500 1.12 1.20 1.08 0 0 0
22/10/2015
1.12
 23,600 1.20 1.20 1.08 0 0 0
21/10/2015
1.20
 59,000 1.12 1.20 1.08 0 0 0
20/10/2015
1.12
 134,700 1.16 1.16 1.08 0 0 0
19/10/2015
1.16
 14,400 1.16 1.16 1.16 0 0 0
16/10/2015
1.16
 38,000 1.12 1.16 1.12 0 0 0
15/10/2015
1.12
 5,100 1.12 1.16 1.12 0 0 0
14/10/2015
1.12
 12,100 1.16 1.16 1.12 0 0 0
13/10/2015
1.16
 1,100 1.16 1.16 1.16 0 0 0
12/10/2015
1.16
 45,000 1.20 1.32 1.12 0 0 0
09/10/2015
1.20
 21,800 1.16 1.20 1.08 0 0 0
08/10/2015
1.16
 9,700 1.16 1.20 1.12 0 0 0
07/10/2015
1.16
 25,100 1.16 1.20 1.08 0 0 0
06/10/2015
1.16
 2,100 1.08 1.16 1.12 0 0 0
05/10/2015
1.08
 1,100 1.12 1.20 1.08 0 0 0
02/10/2015
1.12
 0 1.12 1.12 1.12 0 0 0
01/10/2015
1.12
 1,100 1.12 1.16 1.12 0 0 0
30/09/2015
1.12
 100 1.20 1.20 1.12 0 0 0
29/09/2015
1.20
 84,400 1.16 1.20 1.16 0 0 0
28/09/2015
1.16
 51,900 1.20 1.20 1.16 0 0 0
25/09/2015
1.20
 87,300 1.20 1.20 1.16 0 0 0
24/09/2015
1.20
 65,200 1.16 1.24 1.20 0 0 0
23/09/2015
1.16
 400 1.24 1.24 1.16 0 0 0
22/09/2015
1.24
 68,800 1.20 1.24 1.20 0 0 0
21/09/2015
1.20
 113,300 1.12 1.20 1.16 0 1,000 -0.0
18/09/2015
1.12
 1,400 1.16 1.16 1.12 0 0 0
17/09/2015
1.16
 29,700 1.28 1.28 1.16 0 0 0
16/09/2015
1.28
 26,400 1.24 1.28 1.16 0 0 0
15/09/2015
1.24
 82,600 1.20 1.24 1.20 0 0 0
14/09/2015
1.20
 160,300 1.12 1.20 1.16 0 0 0
11/09/2015
1.12
 12,700 1.12 1.20 1.12 0 0 0
10/09/2015
1.12
 13,200 1.12 1.20 1.08 0 0 0
09/09/2015
1.12
 800 1.16 1.16 1.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |