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)
17/09/2012
1.40
 307,400 1.44 1.44 1.40 160,000 15,000 0.5
14/09/2012
1.44
 267,600 1.36 1.44 1.40 100,000 0 0.4
13/09/2012
1.36
 164,300 1.28 1.36 1.24 0 0 0
12/09/2012
1.28
 312,100 1.24 1.32 1.24 0 0 0
11/09/2012
1.24
 210,200 1.28 1.28 1.20 0 0 0
10/09/2012
1.28
 383,700 1.36 1.36 1.28 0 0 0
07/09/2012
1.36
 103,100 1.32 1.40 1.36 0 0 0
06/09/2012
1.32
 172,300 1.40 1.40 1.32 0 0 0
05/09/2012
1.40
 200,100 1.48 1.48 1.36 0 0 0
04/09/2012
1.48
 240,400 1.48 1.52 1.44 0 0 0
31/08/2012
1.48
 125,600 1.52 1.52 1.44 0 0 0
30/08/2012
1.52
 172,600 1.52 1.56 1.48 0 0 0
29/08/2012
1.52
 327,500 1.40 1.52 1.44 0 0 0
28/08/2012
1.40
 479,100 1.48 1.48 1.40 0 0 0
27/08/2012
1.48
 136,200 1.56 1.56 1.48 0 0 0
24/08/2012
1.56
 1,128,200 1.52 1.60 1.44 400 0 0.0
23/08/2012
1.52
 158,100 1.60 1.60 1.52 0 0 0
22/08/2012
1.60
 328,300 1.68 1.68 1.60 3,000 0 0.0
21/08/2012
1.68
 554,400 1.76 1.80 1.68 0 0 0
20/08/2012
1.76
 96,100 1.80 1.80 1.76 0 0 0
17/08/2012
1.80
 58,800 1.76 1.80 1.72 0 0 0
16/08/2012
1.76
 156,000 1.80 1.88 1.76 0 0 0
15/08/2012
1.80
 71,900 1.80 1.80 1.76 0 0 0
14/08/2012
1.80
 160,400 1.80 1.80 1.76 0 0 0
13/08/2012
1.80
 96,000 1.84 1.84 1.72 0 0 0
10/08/2012
1.84
 118,400 1.80 1.84 1.76 0 0 0
09/08/2012
1.80
 339,500 1.84 1.88 1.80 0 0 0
08/08/2012
1.84
 264,100 1.84 1.88 1.76 0 0 0
07/08/2012
1.84
 266,100 1.88 1.88 1.80 0 0 0
06/08/2012
1.88
 177,400 1.76 1.88 1.76 0 0 0
03/08/2012
1.76
 89,700 1.72 1.76 1.72 0 0 0
02/08/2012
1.72
 48,600 1.76 1.80 1.72 0 0 0
01/08/2012
1.76
 177,900 1.80 1.80 1.68 0 0 0
31/07/2012
1.80
 119,300 1.80 1.80 1.72 0 0 0
30/07/2012
1.80
 141,600 1.80 1.80 1.76 0 0 0
27/07/2012
1.80
 199,400 1.88 1.88 1.80 0 0 0
26/07/2012
1.88
 76,600 1.80 1.88 1.80 0 0 0
25/07/2012
1.80
 150,600 1.80 1.80 1.76 0 0 0
24/07/2012
1.80
 408,900 1.84 1.84 1.76 0 0 0
23/07/2012
1.84
 283,800 1.92 1.92 1.84 0 0 0
20/07/2012
1.92
 390,300 1.96 2.00 1.88 0 0 0
19/07/2012
1.96
 502,900 1.84 1.96 1.80 0 0 0
18/07/2012
1.84
 216,200 1.92 1.92 1.84 0 0 0
17/07/2012
1.92
 438,100 1.80 1.92 1.80 0 0 0
16/07/2012
1.80
 440,300 1.92 1.92 1.76 0 0 0
13/07/2012
1.92
 929,000 1.84 1.92 1.84 0 0 0
12/07/2012
1.84
 434,300 1.72 1.84 1.76 0 0 0
11/07/2012
1.72
 107,200 1.68 1.76 1.68 0 0 0
10/07/2012
1.68
 204,100 1.68 1.68 1.64 0 0 0
09/07/2012
1.68
 376,400 1.68 1.72 1.64 0 0 0
06/07/2012
1.68
 565,000 1.60 1.68 1.64 0 0 0
05/07/2012
1.60
 155,700 1.56 1.60 1.48 0 0 0
04/07/2012
1.56
 181,800 1.56 1.60 1.52 0 0 0
03/07/2012
1.56
 275,400 1.64 1.64 1.52 0 0 0
02/07/2012
1.64
 158,900 1.68 1.76 1.60 0 0 0
29/06/2012
1.68
 131,500 1.72 1.72 1.68 0 0 0
28/06/2012
1.72
 302,600 1.68 1.76 1.60 0 0 0
27/06/2012
1.68
 140,600 1.76 1.76 1.64 0 0 0
26/06/2012
1.76
 574,700 1.84 1.84 1.72 0 0 0
25/06/2012
1.84
 405,600 1.96 1.96 1.84 0 0 0
22/06/2012
1.96
 225,000 2.00 2.00 1.92 0 0 0
21/06/2012
2.00
 190,100 2.00 2.04 1.96 0 0 0
20/06/2012
2.00
 116,700 1.96 2.04 1.96 0 0 0
19/06/2012
1.96
 192,000 2.08 2.08 1.96 0 0 0
18/06/2012
2.08
 410,900 2.04 2.12 2.00 0 0 0
15/06/2012
2.04
 392,500 2.00 2.08 2.00 0 0 0
14/06/2012
2.00
 368,700 2.00 2.00 1.96 0 0 0
13/06/2012
2.00
 259,800 2.04 2.04 1.96 0 0 0
12/06/2012
2.04
 194,700 2.08 2.08 2.00 0 0 0
11/06/2012
2.08
 611,800 2.08 2.16 2.04 0 0 0
08/06/2012
2.08
 442,600 2.12 2.20 2.04 0 0 0
07/06/2012
2.12
 700,000 1.96 2.12 2.04 0 0 0
06/06/2012
1.96
 198,800 2.04 2.08 1.96 0 0 0
05/06/2012
2.04
 297,500 1.92 2.04 1.88 0 0 0
04/06/2012
1.92
 420,000 1.96 1.96 1.92 0 0 0
01/06/2012
1.96
 498,000 2.00 2.04 1.96 0 0 0
31/05/2012
2.00
 379,900 2.00 2.04 1.96 0 0 0
30/05/2012
2.00
 500,000 2.00 2.08 2.00 0 0 0
29/05/2012
2.00
 238,300 2.08 2.08 2.00 0 0 0
28/05/2012
2.08
 708,900 2.04 2.16 2.04 0 0 0
25/05/2012
2.04
 497,200 1.96 2.04 1.96 0 0 0
24/05/2012
1.96
 823,900 2.00 2.00 1.88 0 0 0
23/05/2012
2.00
 577,000 2.12 2.12 2.00 0 0 0
22/05/2012
2.12
 507,000 2.16 2.20 2.08 0 0 0
21/05/2012
2.16
 494,700 2.04 2.16 2.04 0 0 0
18/05/2012
2.04
 1,160,000 2.16 2.16 2.04 0 0 0
17/05/2012
2.16
 612,700 2.20 2.28 2.12 0 10,000 -0.1
16/05/2012
2.20
 985,500 2.12 2.20 2.08 0 0 0
15/05/2012
2.12
 1,589,300 2.16 2.16 2.04 0 0 0
14/05/2012
2.16
 2,531,700 2.28 2.36 2.16 0 0 0
11/05/2012
2.28
 1,328,400 2.44 2.48 2.28 0 0 0
10/05/2012
2.44
 1,455,400 2.36 2.52 2.36 10,000 0 0.1
09/05/2012
2.36
 1,637,200 2.44 2.48 2.32 0 0 0
08/05/2012
2.44
 2,488,800 2.60 2.64 2.44 0 0 0
07/05/2012
2.60
 2,127,300 2.48 2.64 2.44 0 0 0
04/05/2012
2.48
 1,696,300 2.32 2.48 2.36 0 0 0
03/05/2012
2.32
 2,002,000 2.20 2.32 2.20 0 0 0
02/05/2012
2.20
 3,055,200 2.08 2.24 2.12 0 0 0
27/04/2012
2.08
 1,780,100 2.04 2.12 2.00 0 0 0
26/04/2012
2.04
 892,200 2.08 2.12 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |