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
(2025-11-04) 		-0.50 -8.62% 12,068,800 -96,800 -0.5
5.30
5.80
5.40
2 tháng
(2025-10-06) 		-1.50 -22.06% 38,344,200 -3,500 0.0
5.30
6.80
5.40
3 tháng
(2025-09-05) 		-1.90 -26.39% 70,081,200 -542,500 -3.7
5.30
7.30
5.40
6 tháng
(2025-06-09) 		0.40 8.16% 252,523,600 -293,095 -1.1
4.60
8.40
5.40
12 tháng
(2024-12-09) 		-0.90 -14.52% 347,735,203 -189,924 -0.7
3.60
8.40
5.40
24 tháng
(2023-12-15) 		-1 -15.87% 726,363,313 -186,414 -2.1
3.60
8.40
5.40
36 tháng
(2022-12-20) 		-3.10 -36.90% 1,434,507,642 -108,110 -2.9
3.60
15.30
5.40
60 tháng
(2020-12-30) 		-2.10 -28.35% 2,148,843,341 -2,208,124 -61.0
3.60
42.38
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/11/2010
4.45
 402,700 4.27 4.56 4.38 0 0 0
04/11/2010
4.27
 316,300 4.27 4.34 4.19 100 0 0.0
03/11/2010
4.27
 322,700 4.27 4.34 4.08 0 0 0
02/11/2010
4.27
 209,700 4.34 4.67 4.23 0 0 0
01/11/2010
4.34
 203,800 4.49 4.59 4.34 0 0 0
29/10/2010
4.49
 145,600 4.49 4.59 4.38 0 0 0
28/10/2010
4.49
 144,600 4.52 4.67 4.41 0 0 0
27/10/2010
4.52
 647,700 4.56 4.85 4.49 0 1,000 -0.0
26/10/2010
4.56
 198,900 4.38 4.56 4.45 0 0 0
25/10/2010
4.38
 353,300 4.34 4.41 4.12 0 0 0
22/10/2010
4.34
 273,500 4.38 4.52 4.27 0 0 0
21/10/2010
4.38
 538,200 4.49 4.74 4.27 0 1,000 -0.0
20/10/2010
4.49
 672,300 4.89 4.89 4.49 0 0 0
19/10/2010
4.89
 943,900 5.00 5.03 4.78 0 2,000 -0.0
18/10/2010
5.00
 323,900 5.18 5.25 5.00 0 0 0
15/10/2010
5.18
 357,600 5.40 5.58 5.11 0 0 0
14/10/2010
5.40
 314,600 5.40 5.58 5.36 0 0 0
13/10/2010
5.40
 234,200 5.36 5.51 5.29 0 0 0
12/10/2010
5.36
 365,000 5.51 5.62 5.32 0 20,000 -0.3
11/10/2010
5.51
 379,100 5.62 5.65 5.43 0 79,800 -1.2
08/10/2010
5.62
 380,700 5.69 5.80 5.58 0 32,100 -0.5
07/10/2010
5.69
 434,700 5.98 6.02 5.69 0 0 0
06/10/2010
5.98
 697,500 5.83 6.02 5.73 0 10,000 -0.2
05/10/2010
5.83
 469,500 5.69 5.83 5.43 0 0 0
04/10/2010
5.69
 847,100 5.94 5.94 5.58 0 0 0
01/10/2010
5.94
 306,400 6.20 6.27 5.87 0 0 0
30/09/2010
6.20
 513,200 6.16 6.27 6.05 0 0 0
29/09/2010
6.16
 796,100 6.53 6.53 6.16 0 0 0
28/09/2010
6.53
 674,300 6.53 6.75 6.49 0 0 0
27/09/2010
6.53
 611,100 6.56 6.67 6.45 0 0 0
24/09/2010
6.56
 443,200 6.64 6.71 6.53 0 0 0
23/09/2010
6.64
 774,500 6.82 6.82 6.38 100 33,800 -0.6
22/09/2010
6.82
 1,621,400 6.53 7.00 6.27 0 10,000 -0.2
21/09/2010
6.53
 1,269,700 6.82 6.93 6.45 0 0 0
20/09/2010
6.82
 943,300 6.49 6.93 6.64 0 0 0
17/09/2010
6.49
 346,800 6.16 6.49 6.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |