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
(2025-11-05) 		-0.30 -5.26% 11,600,600 -69,700 -0.3
5.30
5.70
5.30
2 tháng
(2025-10-06) 		-1.40 -20.59% 38,982,500 71,600 0.4
5.30
6.80
5.30
3 tháng
(2025-09-08) 		-1.30 -19.40% 68,281,200 -467,400 -3.3
5.30
7.30
5.30
6 tháng
(2025-06-09) 		0.50 10.20% 253,161,900 -217,995 -0.7
4.60
8.40
5.30
12 tháng
(2024-12-10) 		-0.90 -14.29% 346,439,554 -115,224 -0.3
3.60
8.40
5.30
24 tháng
(2023-12-18) 		-0.90 -14.29% 725,759,922 -111,314 -1.7
3.60
8.40
5.30
36 tháng
(2022-12-21) 		-2.70 -33.33% 1,430,819,658 -33,010 -2.5
3.60
15.30
5.30
60 tháng
(2020-12-31) 		-2.72 -33.47% 2,149,055,744 -2,133,024 -60.6
3.60
42.38
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
12.60
 7,957,093 11.70 12.80 11.70 0 0 0
07/04/2023
11.70
 6,369,054 10.70 11.70 10.70 46,100 0 0.5
06/04/2023
10.70
 9,508,849 10.70 11.70 10.30 175,450 10 2.0
05/04/2023
10.70
 7,653,251 9.80 10.70 9.80 3,800 10 0.0
04/04/2023
9.80
 4,394,856 9.30 10 9.30 200 0 0.0
03/04/2023
9.30
 5,463,876 8.50 9.30 8.70 0 20 -0.0
31/03/2023
8.50
 1,379,540 8.30 8.50 8.20 0 0 0
30/03/2023
8.30
 1,401,089 8.40 8.70 8.30 0 0 0
29/03/2023
8.40
 1,076,328 8.50 8.60 8.40 0 0 0
28/03/2023
8.50
 3,191,160 8.30 9 8.30 0 0 0
27/03/2023
8.30
 1,608,604 8.20 8.40 8.20 0 9,000 -0.1
24/03/2023
8.20
 2,056,997 8.10 8.30 8 0 0 0
23/03/2023
8.10
 832,816 8 8.10 7.80 0 0 0
22/03/2023
8
 938,570 8 8.20 8 10 0 0
21/03/2023
8
 903,465 7.80 8 7.80 0 0 0
20/03/2023
7.80
 825,757 8 8.10 7.80 0 0 0
17/03/2023
8
 923,411 7.90 8.20 7.90 0 4,000 -0.0
16/03/2023
7.90
 1,241,980 8.30 8.30 7.90 0 0 0
15/03/2023
8.30
 1,449,224 7.70 8.30 7.90 0 0 0
14/03/2023
7.70
 1,798,802 8 8.10 7.70 0 0 0
13/03/2023
8
 895,626 8.20 8.20 8 0 8,000 -0.1
10/03/2023
8.20
 1,045,530 8.30 8.30 8 0 0 0
09/03/2023
8.30
 1,515,189 8.20 8.50 8.20 0 0 0
08/03/2023
8.20
 1,222,670 8.10 8.30 7.90 0 0 0
07/03/2023
8.10
 689,929 8.10 8.30 8 0 8,500 -0.1
06/03/2023
8.10
 1,594,941 7.80 8.50 7.90 1,000 0 0.0
03/03/2023
7.80
 873,652 8 8.20 7.80 0 0 0
02/03/2023
8
 451,978 8.20 8.40 8 0 0 0
01/03/2023
8.20
 1,332,892 8 8.20 7.50 0 0 0
28/02/2023
8
 960,884 8 8.30 7.90 0 0 0
27/02/2023
8
 1,361,319 8.30 8.30 7.90 0 0 0
24/02/2023
8.30
 836,980 8.60 8.80 8.30 0 200 -0.0
23/02/2023
8.60
 1,979,997 8.60 8.70 8 0 0 0
22/02/2023
8.60
 2,758,859 9 9.20 8.60 0 0 0
21/02/2023
9
 2,056,653 9.10 9.50 9 200 0 0.0
20/02/2023
9.10
 2,966,915 8.30 9.10 8.40 0 3,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |