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% 10,616,000 -33,900 -0.2
4.60
5.10
4.60
2 tháng
(2025-11-28) 		-0.80 -14.81% 22,785,500 -117,900 -0.6
4.60
5.40
4.60
3 tháng
(2025-10-29) 		-1.10 -19.30% 36,397,300 -18,800 -0.0
4.60
5.80
4.60
6 tháng
(2025-07-31) 		-3.10 -40.26% 195,740,300 -221,595 -0.7
4.60
8.40
4.60
12 tháng
(2025-02-03) 		-0.90 -16.36% 347,835,030 -79,595 -0.0
3.60
8.40
4.60
24 tháng
(2024-02-07) 		-1.30 -22.03% 705,841,904 -27,724 -1.1
3.60
8.40
4.60
36 tháng
(2023-02-13) 		-3.20 -41.03% 1,395,800,817 -192,310 -3.7
3.60
15.30
4.60
60 tháng
(2021-02-22) 		-3.67 -44.38% 2,141,572,646 -1,673,324 -52.7
3.60
42.38
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2011
3.28
 147,000 3.25 3.28 3.25 0 0 0
04/04/2011
3.25
 117,500 3.28 3.28 3.25 500 0 0.0
01/04/2011
3.28
 125,800 3.36 3.39 3.28 0 0 0
31/03/2011
3.36
 394,900 3.32 3.43 3.28 0 0 0
30/03/2011
3.32
 290,600 3.39 3.39 3.21 0 8,000 -0.1
29/03/2011
3.39
 422,900 3.46 3.46 3.32 0 0 0
28/03/2011
3.46
 395,800 3.46 3.61 3.36 300 0 0.0
25/03/2011
3.46
 431,800 3.54 3.54 3.43 0 0 0
24/03/2011
3.54
 447,300 3.68 3.72 3.46 0 0 0
23/03/2011
3.68
 487,800 3.57 3.72 3.54 1,100 0 0.0
22/03/2011
3.57
 650,200 3.76 3.83 3.54 500 0 0.0
21/03/2011
3.76
 1,156,900 3.57 3.76 3.65 0 0 0
18/03/2011
3.57
 1,385,300 3.39 3.57 3.39 0 0 0
17/03/2011
3.39
 248,200 3.39 3.46 3.32 0 0 0
16/03/2011
3.39
 277,900 3.36 3.46 3.28 0 0 0
15/03/2011
3.36
 294,900 3.36 3.57 3.28 0 0 0
14/03/2011
3.36
 758,900 3.50 3.72 3.32 500 0 0.0
11/03/2011
3.50
 52,400 3.28 3.50 3.50 0 0 0
10/03/2011
3.28
 150,000 3.06 3.28 3.17 0 0 0
09/03/2011
3.06
 282,100 3.21 3.21 3.03 0 0 0
08/03/2011
3.21
 396,300 3.28 3.32 3.06 0 0 0
07/03/2011
3.28
 284,600 3.32 3.39 3.17 0 0 0
04/03/2011
3.32
 367,800 3.32 3.39 3.17 0 0 0
03/03/2011
3.32
 368,100 3.39 3.46 3.28 0 0 0
02/03/2011
3.39
 637,100 3.61 3.61 3.39 0 0 0
01/03/2011
3.61
 347,500 3.72 3.72 3.50 0 0 0
28/02/2011
3.72
 415,000 3.83 3.83 3.65 0 0 0
25/02/2011
3.83
 437,200 3.76 3.87 3.68 0 0 0
24/02/2011
3.76
 634,600 3.79 3.87 3.54 0 0 0
23/02/2011
3.79
 649,000 3.68 3.79 3.36 0 0 0
22/02/2011
3.68
 659,600 3.50 3.72 3.43 0 0 0
21/02/2011
3.50
 1,035,600 3.76 3.76 3.50 3,000 500 0.0
18/02/2011
3.76
 392,100 3.87 3.87 3.68 0 0 0
17/02/2011
3.87
 830,400 4.12 4.12 3.87 0 0 0
16/02/2011
4.12
 197,800 4.19 4.19 4.08 0 0 0
15/02/2011
4.19
 289,400 4.30 4.30 4.08 0 0 0
14/02/2011
4.30
 251,300 4.38 4.49 4.27 0 0 0
11/02/2011
4.38
 152,800 4.38 4.45 4.34 0 0 0
10/02/2011
4.38
 146,300 4.41 4.49 4.38 0 0 0
09/02/2011
4.41
 384,300 4.41 4.56 4.41 57,000 0 0.7
08/02/2011
4.41
 160,100 4.49 4.49 4.38 0 0 0
28/01/2011
4.49
 363,000 4.52 4.59 4.45 0 0 0
27/01/2011
4.52
 279,500 4.52 4.59 4.45 0 0 0
26/01/2011
4.52
 213,500 4.49 4.56 4.41 0 0 0
25/01/2011
4.49
 336,900 4.52 4.59 4.45 0 0 0
24/01/2011
4.52
 507,600 4.63 4.70 4.49 0 0 0
21/01/2011
4.63
 375,800 4.70 4.81 4.63 0 0 0
20/01/2011
4.70
 318,800 4.70 4.81 4.59 0 8,000 -0.1
19/01/2011
4.70
 423,400 4.74 4.81 4.63 0 6,800 -0.1
18/01/2011
4.74
 391,600 4.89 4.96 4.67 0 0 0
17/01/2011
4.89
 635,500 4.78 5.03 4.74 0 17,000 -0.2
14/01/2011
4.78
 423,100 4.67 4.78 4.67 0 5,500 -0.1
13/01/2011
4.67
 372,000 4.59 4.81 4.49 0 24,500 -0.3
12/01/2011
4.59
 491,500 4.52 4.67 4.52 0 15,000 -0.2
11/01/2011
4.52
 572,000 4.67 4.74 4.45 0 13,000 -0.2
10/01/2011
4.67
 581,400 4.85 4.89 4.67 0 0 0
07/01/2011
4.85
 498,600 5.03 5.03 4.81 0 0 0
06/01/2011
5.03
 267,800 5.00 5.07 4.89 0 0 0
05/01/2011
5.00
 499,900 5.14 5.14 4.92 0 0 0
04/01/2011
5.14
 485,900 5.18 5.40 5.11 0 0 0
31/12/2010
5.18
 644,900 5.03 5.29 5.03 5,500 0 0.1
30/12/2010
5.03
 314,300 5.11 5.18 5.00 0 0 0
29/12/2010
5.11
 433,300 5.25 5.40 5.03 0 0 0
28/12/2010
5.25
 1,209,700 4.89 5.25 4.92 0 0 0
27/12/2010
4.89
 373,200 4.78 5.00 4.78 0 0 0
24/12/2010
4.78
 297,100 4.78 4.92 4.70 0 0 0
23/12/2010
4.78
 681,200 4.96 5.03 4.70 1,000 6,000 -0.1
22/12/2010
4.96
 464,400 5.07 5.21 4.89 0 0 0
21/12/2010
5.07
 671,800 5.11 5.18 4.85 0 0 0
20/12/2010
5.11
 521,600 5.29 5.43 4.96 0 0 0
17/12/2010
5.29
 1,286,200 4.92 5.29 5.00 2,000 0 0.0
16/12/2010
4.92
 966,000 5.18 5.18 4.92 0 0 0
15/12/2010
5.18
 1,154,500 5.21 5.54 5.14 2,000 10,000 -0.1
14/12/2010
5.21
 2,343,600 5.51 5.87 5.14 0 30,000 -0.4
13/12/2010
5.51
 214,500 5.18 5.51 5.51 0 0 0
10/12/2010
5.18
 892,000 5.03 5.18 5.11 4,000 0 0.1
09/12/2010
5.03
 1,812,200 4.96 5.14 4.67 0 0 0
08/12/2010
4.96
 1,171,300 5.29 5.29 4.96 0 0 0
07/12/2010
5.29
 1,674,300 5.47 5.62 5.29 0 0 0
06/12/2010
5.47
 1,749,000 5.43 5.80 5.36 0 1,000 -0.0
03/12/2010
5.43
 1,173,200 5.21 5.43 5.36 0 0 0
02/12/2010
5.21
 2,179,300 4.78 5.21 4.67 30,000 0 0.4
01/12/2010
4.78
 2,892,600 4.63 4.92 4.63 0 0 0
30/11/2010
4.63
 210,100 4.38 4.63 4.63 0 0 0
29/11/2010
4.38
 1,243,700 4.12 4.38 4.08 0 0 0
26/11/2010
4.12
 1,320,400 3.90 4.12 4.05 0 0 0
25/11/2010
3.90
 836,100 3.65 3.90 3.72 0 0 0
24/11/2010
3.65
 286,200 3.65 3.72 3.54 0 0 0
23/11/2010
3.65
 233,200 3.57 3.72 3.54 0 0 0
22/11/2010
3.57
 326,500 3.65 3.65 3.50 0 3,000 -0.0
19/11/2010
3.65
 252,700 3.83 3.94 3.61 0 0 0
18/11/2010
3.83
 465,600 3.61 3.83 3.65 0 0 0
17/11/2010
3.61
 293,800 3.46 3.72 3.43 0 0 0
16/11/2010
3.46
 278,100 3.57 3.61 3.43 0 0 0
15/11/2010
3.57
 273,000 3.68 3.76 3.54 0 0 0
12/11/2010
3.68
 537,100 3.87 3.87 3.61 0 0 0
11/11/2010
3.87
 296,300 4.08 4.12 3.79 0 0 0
10/11/2010
4.08
 342,100 4.05 4.12 3.97 0 1,000 -0.0
09/11/2010
4.05
 632,600 4.23 4.34 4.01 0 0 0
08/11/2010
4.23
 348,500 4.45 4.59 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |