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)
03/05/2024
4.70
 403,941 4.60 4.70 4.50 0 19,500 -0.1
02/05/2024
4.60
 389,649 4.60 4.70 4.60 0 0 0
26/04/2024
4.60
 439,370 4.60 4.70 4.50 700 0 0.0
25/04/2024
4.60
 163,399 4.70 4.70 4.60 0 300 -0.0
24/04/2024
4.70
 565,777 4.60 4.80 4.60 6,000 0 0.0
23/04/2024
4.60
 552,834 4.90 4.90 4.50 2,300 6,000 -0.0
22/04/2024
4.80
 962,433 4.50 4.80 4.50 79,900 39,300 0.2
19/04/2024
4.40
 1,107,090 4.70 4.70 4.40 3,000 117,500 -0.5
17/04/2024
4.70
 989,464 4.70 4.90 4.70 700 0 0.0
16/04/2024
4.70
 3,198,889 4.60 5 4.60 40,000 0 0.2
15/04/2024
5.10
 5,304,510 5.60 5.70 5.10 137,000 25,800 0.6
12/04/2024
5.60
 889,788 5.70 5.80 5.60 0 0 0
11/04/2024
5.70
 1,232,531 5.80 5.80 5.60 0 5,300 -0.0
10/04/2024
5.80
 1,056,832 5.80 5.90 5.70 800 0 0.0
09/04/2024
5.90
 1,767,368 5.80 5.90 5.70 28,500 0 0.2
08/04/2024
5.80
 1,204,305 6 6 5.80 0 1,900 -0.0
05/04/2024
6
 2,634,035 6 6.10 5.90 0 143,800 -0.9
04/04/2024
6.10
 776,261 6.20 6.20 6 0 68,300 -0.4
03/04/2024
6.20
 1,797,356 6.10 6.30 6.10 200 139,800 -0.9
02/04/2024
6.10
 2,975,308 6.20 6.30 6.10 70,200 86,600 -0.1
01/04/2024
6.20
 1,071,467 6.20 6.20 6 0 1,000 -0.0
29/03/2024
6.20
 1,758,180 6.10 6.30 6 156,000 73,100 0.5
28/03/2024
6.10
 1,118,693 6.10 6.20 6 0 72,800 -0.4
27/03/2024
6.10
 909,233 6.10 6.20 6.10 35,000 0 0.2
26/03/2024
6.10
 783,311 6.10 6.20 6 18,500 0 0.1
25/03/2024
6.10
 1,928,472 6.10 6.20 6 79,100 3,000 0.5
22/03/2024
6.10
 1,789,926 6.20 6.30 6 172,700 63,700 0.7
21/03/2024
6.20
 1,839,810 6.10 6.20 6 29,400 15,700 0.1
20/03/2024
6.10
 972,644 6.10 6.10 6 0 41,800 -0.3
19/03/2024
6
 1,306,537 6 6.30 6 0 0 0
18/03/2024
6
 3,223,831 6.20 6.30 5.90 18,400 27,000 -0.1
15/03/2024
6.20
 1,604,702 6.10 6.20 6 51,200 0 0.3
14/03/2024
6.10
 1,994,414 6.20 6.30 6 0 64,600 -0.4
13/03/2024
6.10
 1,833,661 6.20 6.20 6 0 180,500 -1.1
12/03/2024
6.10
 1,190,449 6.10 6.20 6 16,100 0 0.1
11/03/2024
6.10
 1,447,944 6.30 6.40 6.10 45,000 0 0.3
08/03/2024
6.30
 5,397,612 6.20 6.70 6.20 232,300 39,000 1.2
07/03/2024
6.20
 2,831,662 6 6.30 5.90 64,800 10,680 0.3
06/03/2024
6
 2,086,780 6.10 6.10 5.90 10,000 18,000 -0.0
05/03/2024
6.10
 818,992 6 6.10 6 2,700 39,900 -0.2
04/03/2024
6
 1,766,063 6 6.20 6 13,700 42,100 -0.2
01/03/2024
6
 1,259,827 6.10 6.10 6 0 38,000 -0.2
29/02/2024
6.10
 1,172,452 6.10 6.20 6 15,600 39,200 -0.1
28/02/2024
6.10
 1,212,165 6.10 6.20 6 13,400 90,300 -0.5
27/02/2024
6.10
 1,447,677 6.10 6.20 6 5,000 110,400 -0.6
26/02/2024
6.10
 1,339,816 6.10 6.20 6 43,000 90,800 -0.3
23/02/2024
6.10
 2,049,259 6.40 6.40 6.10 0 41,000 -0.3
22/02/2024
6.40
 1,655,937 6.30 6.40 6.20 114,800 0 0.7
21/02/2024
6.30
 959,513 6.20 6.30 6.10 84,200 0 0.5
20/02/2024
6.20
 1,534,182 6.40 6.50 6.20 45,500 71,200 -0.2
19/02/2024
6.40
 4,238,287 6 6.40 6 153,200 5,500 0.9
16/02/2024
6
 1,379,799 6 6.10 5.90 117,700 0 0.7
15/02/2024
5.90
 593,988 5.90 6 5.90 69,700 0 0.4
07/02/2024
5.90
 679,655 5.90 6 5.90 0 0 0
06/02/2024
5.90
 321,579 5.90 6 5.80 2,600 0 0.0
05/02/2024
5.90
 1,036,160 6 6 5.90 0 0 0
02/02/2024
6
 940,593 6 6.10 5.90 0 0 0
01/02/2024
6
 863,102 6.10 6.20 6 0 0 0
31/01/2024
6.10
 2,853,306 6 6.40 6 0 92,600 -0.6
30/01/2024
6
 698,911 6.10 6.10 5.90 0 59,900 -0.4
29/01/2024
6.10
 929,812 6.10 6.20 6 0 0 0
26/01/2024
6.10
 3,054,865 5.90 6.20 5.90 48,500 7,600 0.2
25/01/2024
5.90
 610,722 5.80 5.90 5.70 31,000 0 0.2
24/01/2024
5.80
 981,084 5.80 5.90 5.70 0 2,600 -0.0
23/01/2024
5.80
 692,891 5.80 5.90 5.70 0 0 0
22/01/2024
5.80
 791,838 5.80 5.90 5.70 0 30,500 -0.2
19/01/2024
5.80
 801,145 5.80 6 5.80 10,200 0 0.1
18/01/2024
5.80
 472,524 5.80 5.90 5.70 0 0 0
17/01/2024
5.80
 639,132 5.80 5.90 5.80 0 5,100 -0.0
16/01/2024
5.80
 537,205 5.80 5.90 5.70 0 0 0
15/01/2024
5.80
 722,293 5.80 5.90 5.80 200 0 0.0
12/01/2024
5.80
 2,250,371 6 6.10 5.70 300 0 0.0
11/01/2024
6.10
 1,331,661 6 6.10 6 0 0 0
10/01/2024
6
 1,826,203 6.10 6.20 6 800 800 0
09/01/2024
6.10
 908,480 6.20 6.20 6.10 0 0 0
08/01/2024
6.20
 1,490,009 6.20 6.40 6.20 0 0 0
05/01/2024
6.20
 885,907 6.20 6.30 6.10 0 100 -0.0
04/01/2024
6.20
 1,545,253 6.30 6.40 6.20 0 0 0
03/01/2024
6.30
 1,003,834 6.20 6.30 6.10 10 0 0.0
02/01/2024
6.20
 1,108,934 6.30 6.40 6.20 0 0 0
29/12/2023
6.30
 1,789,804 6.30 6.50 6.20 300 0 0.0
28/12/2023
6.30
 1,143,396 6.20 6.40 6.10 0 0 0
27/12/2023
6.20
 1,707,203 6.30 6.30 6.20 0 0 0
26/12/2023
6.30
 500,111 6.30 6.40 6.20 0 0 0
25/12/2023
6.30
 979,257 6.30 6.40 6.20 0 0 0
22/12/2023
6.30
 807,360 6.30 6.40 6.20 0 0 0
21/12/2023
6.40
 950,045 6.30 6.40 6.20 0 0 0
20/12/2023
6.30
 581,985 6.30 6.30 6.20 0 2,000 -0.0
19/12/2023
6.30
 972,895 6.20 6.40 6.10 0 0 0
18/12/2023
6.30
 1,198,548 6.30 6.40 6.20 0 16,300 -0.1
15/12/2023
6.30
 1,241,691 6.20 6.40 6.20 0 0 0
14/12/2023
6.20
 1,917,202 6.40 6.50 6.20 0 0 0
13/12/2023
6.30
 1,568,458 6.60 6.70 6.30 0 0 0
12/12/2023
6.60
 4,897,062 6.10 6.70 6.10 2,000 100 0.0
11/12/2023
6.10
 801,852 6.20 6.30 6.10 0 0 0
08/12/2023
6.20
 773,897 6.30 6.40 6.10 0 0 0
07/12/2023
6.30
 3,529,066 6.30 6.60 6.20 0 50 -0.0
06/12/2023
6.20
 1,199,183 6.10 6.20 6 0 2,000 -0.0
05/12/2023
6.10
 916,717 6.20 6.30 6 0 0 0
04/12/2023
6.20
 2,287,377 6.10 6.30 6 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |