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)
31/08/2023
7.50
 2,689,400 7.30 7.50 7.30 3,000 0 0.0
30/08/2023
7.30
 2,392,800 7.40 7.50 7.20 12,500 0 0.1
29/08/2023
7.40
 1,753,100 7.30 7.50 7.20 40 0 0.0
28/08/2023
7.30
 5,918,000 7.50 7.60 6.90 3,050 10,000 -0.0
25/08/2023
7.50
 1,993,000 7.60 7.60 7.40 0 2,000 0
24/08/2023
7.60
 3,119,300 7.40 7.70 7.30 0 0 0
23/08/2023
7.40
 1,998,100 7.50 7.70 7.30 2,700 30,900 -0.2
22/08/2023
7.50
 3,396,800 7.30 7.60 7 0 28,500 -0.2
21/08/2023
7.30
 5,849,100 7.20 7.50 6.70 31,000 9,000 0.2
18/08/2023
7.20
 7,892,100 8 8.20 7.20 13,200 0 0.1
17/08/2023
8
 5,179,500 7.90 8.50 7.90 5,000 11,000 -0.0
16/08/2023
7.90
 2,585,800 8.20 8.30 7.80 10,000 0 0.1
15/08/2023
8.20
 7,504,100 7.60 8.30 7.60 600 0 0.0
14/08/2023
7.60
 2,837,600 7.30 7.60 7.20 0 10,000 -0.1
11/08/2023
7.30
 4,976,500 7.40 7.60 6.80 0 0 0
10/08/2023
7.40
 3,585,500 7.50 7.70 7.40 10,000 30,000 -0.2
09/08/2023
7.50
 3,518,300 7.60 7.70 7.30 0 0 0
08/08/2023
7.60
 6,630,900 7.70 7.90 7.40 36,200 0 0.3
07/08/2023
7.70
 6,224,400 7.10 7.80 7.20 34,700 6,900 0.2
04/08/2023
7.10
 5,003,500 6.70 7.10 6.70 0 17,700 -0.1
03/08/2023
6.70
 3,042,000 6.50 6.70 6.50 0 0 0
02/08/2023
6.50
 6,612,400 6.70 6.90 6.30 6,800 5,000 0.0
01/08/2023
6.70
 5,665,300 6.30 6.90 6.50 2,500 4,111 -0.0
31/07/2023
6.30
 3,434,600 5.80 6.30 5.80 0 50 -0.0
28/07/2023
5.80
 3,791,700 5.80 5.90 5.70 0 0 0
27/07/2023
5.80
 3,178,600 5.70 5.80 5.60 2,300 48,000 -0.3
26/07/2023
5.70
 1,662,100 5.80 5.90 5.70 2,900 50,000 -0.3
25/07/2023
5.80
 2,921,600 5.90 6 5.70 1,900 0 0.0
24/07/2023
5.90
 4,293,400 5.70 5.90 5.50 2,200 600 0.0
21/07/2023
5.70
 2,930,300 5.70 5.90 5.60 0 5,000 -0.0
20/07/2023
5.70
 2,377,200 5.70 5.80 5.50 0 1,800 -0.0
19/07/2023
5.70
 2,971,300 5.90 6 5.70 800 130,700 -0.8
18/07/2023
5.90
 5,282,800 5.60 6 5.70 1,000 10,400 -0.1
17/07/2023
5.60
 3,242,000 5.50 5.70 5.40 10,000 4,100 0.0
14/07/2023
5.50
 5,625,200 5.60 5.80 5.20 53,000 16,600 0.2
13/07/2023
5.60
 6,785,900 5.70 6.10 5.50 9,100 8,000 0.0
12/07/2023
5.70
 6,563,100 5.20 5.70 4.80 13,000 14,000 -0.0
11/07/2023
5.20
 10,651,400 5.70 5.70 5.20 39,600 1,000 0.2
10/07/2023
5.70
 6,464,200 6.30 6.40 5.70 0 0 0
07/07/2023
6.30
 4,371,800 6.20 6.60 5.70 15,100 19,000 -0.0
06/07/2023
6.20
 11,702,400 6.80 6.80 6.20 59,230 0 0.4
05/07/2023
6.80
 8,869,278 7.60 7.80 6.80 34,530 600 0.2
04/07/2023
7.60
 18,465,909 7.30 7.90 6.60 24,800 22,300 0.0
03/07/2023
7.30
 10,837,465 8.10 8.10 7.30 1,600 0 0.0
30/06/2023
8.10
 186,515 8.90 8.90 8.10 0 0 0
29/06/2023
8.90
 83,263 9.80 9.80 8.90 0 0 0
28/06/2023
9.80
 316,660 10.80 10.80 9.80 100 0 0.0
27/06/2023
10.80
 184,323 11.90 11.90 10.80 2,040 0 0.0
26/06/2023
11.90
 347,061 13.20 13.20 11.90 230 0 0.0
23/06/2023
13.20
 5,346,736 12.70 13.40 12.60 1,500 0 0.0
22/06/2023
12.70
 1,198,466 12.90 12.90 12.60 0 27,600 -0.4
21/06/2023
12.90
 3,846,939 12.40 13.20 12.10 0 10,000 -0.1
20/06/2023
12.40
 4,814,334 12.90 12.90 11.80 0 0 0
19/06/2023
12.90
 11,841,461 14.30 14.30 12.90 73,930 3,000 0.9
16/06/2023
14.30
 3,095,670 14 14.80 14 4,000 16,000 -0.2
15/06/2023
14
 1,294,638 14.10 14.20 14 0 0 0
14/06/2023
14.10
 1,607,680 14.30 14.60 14.10 2,000 3,800 -0.0
13/06/2023
14.30
 1,888,741 14.20 14.50 14.20 0 0 0
12/06/2023
14.20
 2,372,700 14.30 14.60 14 0 0 0
09/06/2023
14.30
 1,389,799 14.60 14.70 14.20 6,000 79,700 -1.1
08/06/2023
14.60
 4,410,608 15.20 15.50 14.60 6,800 5,500 0.0
07/06/2023
15.20
 3,021,160 15 15.50 15 1,600 1,000 0.0
06/06/2023
15
 2,768,767 15.10 15.20 14.90 2,000 1,000 0.0
05/06/2023
15.10
 4,370,822 15 15.50 15 5,100 1,000 0.1
02/06/2023
15
 3,993,195 15.30 15.70 15 0 3,000 -0.0
01/06/2023
15.30
 2,828,640 15.30 15.70 15 0 2,000 -0.0
31/05/2023
15.30
 4,690,523 14.90 15.90 14.80 50,000 0 0.8
30/05/2023
14.90
 4,309,185 15 15.30 14.70 0 6,700 -0.1
29/05/2023
15
 3,686,122 14.90 15.40 14.80 0 1,000 -0.0
26/05/2023
14.90
 3,022,089 14.40 15 14.30 0 0 0
25/05/2023
14.40
 3,561,102 14.40 14.60 13.90 0 86,400 -1.2
24/05/2023
14.40
 3,922,170 14.70 15.20 14.30 400 317,400 -4.7
23/05/2023
14.70
 6,537,145 14.40 15.30 14.50 41,900 321,700 -4.1
22/05/2023
14.40
 4,079,344 13.80 14.60 13.80 207,500 0 3.0
19/05/2023
13.80
 2,961,621 13.90 14.10 13.30 51,000 44,000 0.1
18/05/2023
13.90
 2,780,260 13.80 14.40 13.60 200 0 0.0
17/05/2023
13.80
 5,067,209 14.50 14.80 13.50 30,000 0 0.4
16/05/2023
14.50
 2,891,506 14.70 14.90 14.40 50,000 0 0.7
15/05/2023
14.70
 2,589,700 14.90 15.40 14.70 30,500 0 0.5
12/05/2023
14.90
 3,715,100 14.70 15 14.40 9,500 0 0.1
11/05/2023
14.70
 3,837,400 14.70 15.30 14.50 0 1,000 -0.0
10/05/2023
14.70
 1,445,509 14.20 14.80 14.30 0 1,000 -0.0
09/05/2023
14.20
 2,741,096 14.40 14.60 13.90 0 0 0
08/05/2023
14.40
 3,794,728 14.10 15.20 14.20 0 94,700 -1.4
05/05/2023
14.10
 5,372,000 14.50 14.70 13.70 119,200 3,210 1.6
04/05/2023
14.50
 4,979,266 13.30 14.60 13.30 105,300 10 1.5
28/04/2023
13.30
 7,696,250 12.30 13.40 12.30 181,000 20 2.3
27/04/2023
12.30
 4,029,300 12.10 12.80 12.20 0 50,815 -0.6
26/04/2023
12.10
 2,097,404 11.80 12.20 11.60 3,000 0 0.0
25/04/2023
11.80
 4,294,768 12.40 12.80 11.50 3,200 66,200 -0.7
24/04/2023
12.40
 3,428,503 12 12.50 12 800 5,820 -0.1
21/04/2023
12
 5,272,163 11.80 12.60 11.90 0 12,110 -0.2
20/04/2023
11.80
 2,993,400 11.90 12.10 11.50 0 0 0
19/04/2023
11.90
 3,931,741 12.20 12.60 11.70 0 10 -0.0
18/04/2023
12.20
 4,072,291 11.30 12.20 11.20 118,200 12,910 1.3
17/04/2023
11.30
 2,425,476 11 11.40 10.80 0 5,000 -0.1
14/04/2023
11
 6,172,005 11.80 12.20 11 17,900 85,100 -0.8
13/04/2023
11.80
 4,461,266 12.80 13 11.80 12,900 150 0.2
12/04/2023
12.80
 4,455,224 12.40 13.30 12 45,000 81,310 -0.5
11/04/2023
12.40
 9,235,177 12.60 12.90 11.40 10,100 150,020 -1.6

Chính sách bảo mật | Điều khoản sử dụng |