CTCP Đầu tư IDJ Việt Nam (idj)

3.80
-0.10
(-2.56%)
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
(2026-03-31) 		-0.20 -5% 7,746,800 200 -0.1
3.80
4.10
3.80
2 tháng
(2026-03-02) 		-0.20 -5% 21,599,700 -59,700 -0.3
3.70
4.20
3.80
3 tháng
(2026-01-30) 		-0.70 -15.56% 29,197,400 -138,300 -0.7
3.70
4.50
3.80
6 tháng
(2025-11-03) 		-1.70 -30.91% 64,493,300 -260,800 -1.3
3.70
5.80
3.80
12 tháng
(2025-05-05) 		-0.40 -9.52% 334,249,900 -341,795 -1.3
3.70
8.40
3.80
24 tháng
(2024-05-10) 		-1.30 -25.49% 646,371,445 -375,844 -3.1
3.60
8.40
3.80
36 tháng
(2023-05-16) 		-10.70 -73.79% 1,243,572,474 -675,345 -8.7
3.60
15.30
3.80
60 tháng
(2021-05-26) 		-3.60 -48.63% 2,123,433,431 -1,427,924 -47.9
3.60
42.38
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2011
2.12
 127,000 2.08 2.12 2.08 0 0 0
04/07/2011
2.08
 128,400 2.01 2.08 1.93 0 0 0
01/07/2011
2.01
 238,400 2.08 2.08 1.97 0 22,000 -0.1
30/06/2011
2.08
 197,000 2.15 2.15 2.04 0 0 0
29/06/2011
2.15
 196,300 2.15 2.19 2.08 0 0 0
28/06/2011
2.15
 325,300 2.22 2.26 2.08 0 0 0
27/06/2011
2.22
 221,000 2.26 2.30 2.19 0 25,000 -0.2
24/06/2011
2.26
 172,600 2.22 2.33 2.22 0 10,000 -0.1
23/06/2011
2.22
 261,100 2.30 2.37 2.22 0 0 0
22/06/2011
2.30
 165,600 2.37 2.44 2.30 0 0 0
21/06/2011
2.37
 453,900 2.22 2.37 2.19 0 0 0
20/06/2011
2.22
 451,700 2.30 2.33 2.19 0 0 0
17/06/2011
2.30
 657,400 2.48 2.48 2.30 0 0 0
16/06/2011
2.48
 768,700 2.44 2.55 2.30 0 0 0
15/06/2011
2.44
 576,400 2.55 2.55 2.44 0 0 0
14/06/2011
2.55
 1,441,400 2.55 2.70 2.44 0 0 0
13/06/2011
2.55
 599,700 2.41 2.55 2.48 0 0 0
10/06/2011
2.41
 591,800 2.33 2.41 2.26 0 0 0
09/06/2011
2.33
 984,900 2.15 2.33 2.12 0 0 0
08/06/2011
2.15
 274,000 2.15 2.30 2.08 0 0 0
07/06/2011
2.15
 463,200 2.04 2.15 2.08 0 0 0
06/06/2011
2.04
 269,500 2.12 2.12 2.01 0 0 0
03/06/2011
2.12
 632,000 2.08 2.19 1.97 500 0 0.0
02/06/2011
2.08
 263,300 2.01 2.08 2.04 0 0 0
01/06/2011
2.01
 205,900 1.90 2.01 1.79 1,100 0 0.0
31/05/2011
1.90
 259,000 1.97 1.97 1.90 0 0 0
30/05/2011
1.97
 324,000 2.15 2.22 1.97 0 0 0
27/05/2011
2.15
 285,600 2.08 2.15 1.97 0 0 0
26/05/2011
2.08
 700,900 2.08 2.15 1.97 0 0 0
25/05/2011
2.08
 222,800 2.22 2.22 2.08 0 0 0
24/05/2011
2.22
 166,700 2.37 2.41 2.22 1,500 0 0.0
23/05/2011
2.37
 298,400 2.52 2.52 2.37 0 0 0
20/05/2011
2.52
 191,600 2.52 2.55 2.48 0 0 0
19/05/2011
2.52
 229,700 2.55 2.63 2.52 0 0 0
18/05/2011
2.55
 337,000 2.59 2.59 2.52 0 0 0
17/05/2011
2.59
 214,000 2.59 2.63 2.55 0 0 0
16/05/2011
2.59
 173,700 2.70 2.70 2.59 0 0 0
13/05/2011
2.70
 160,700 2.66 2.74 2.66 0 0 0
12/05/2011
2.66
 139,600 2.66 2.70 2.63 0 0 0
11/05/2011
2.66
 146,100 2.77 2.81 2.66 400 0 0.0
10/05/2011
2.77
 376,200 2.84 2.88 2.74 0 0 0
09/05/2011
2.84
 514,100 2.74 2.84 2.74 0 0 0
06/05/2011
2.74
 461,700 2.55 2.74 2.59 0 0 0
05/05/2011
2.55
 165,800 2.63 2.63 2.55 0 0 0
04/05/2011
2.63
 82,800 2.66 2.70 2.63 0 0 0
29/04/2011
2.66
 196,900 2.59 2.70 2.59 0 0 0
28/04/2011
2.59
 143,500 2.66 2.70 2.44 0 0 0
27/04/2011
2.66
 190,600 2.66 2.74 2.59 0 0 0
26/04/2011
2.66
 302,200 2.88 2.88 2.66 0 0 0
25/04/2011
2.88
 311,200 2.77 2.92 2.55 0 0 0
22/04/2011
2.77
 645,700 2.84 2.84 2.70 6,700 0 0.1
21/04/2011
2.84
 320,600 2.95 2.99 2.81 0 0 0
20/04/2011
2.95
 130,100 2.95 3.06 2.95 100 0 0.0
19/04/2011
2.95
 135,000 3.03 3.06 2.95 0 0 0
18/04/2011
3.03
 322,700 3.17 3.17 2.95 700 0 0.0
15/04/2011
3.17
 146,900 3.21 3.25 3.14 0 0 0
14/04/2011
3.21
 197,500 3.21 3.25 3.21 0 0 0
13/04/2011
3.21
 92,200 3.28 3.28 3.21 0 0 0
08/04/2011
3.28
 168,400 3.32 3.32 3.25 700 0 0.0
07/04/2011
3.32
 180,300 3.43 3.43 3.32 0 0 0
06/04/2011
3.43
 435,900 3.28 3.46 3.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |