Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/10/2023	6	692,100	6.30	6.30	6	200	0	0.0
13/10/2023	6.30	1,158,500	6.30	6.40	6	0	0	0
12/10/2023	6.30	1,064,900	6.30	6.40	6.30	0	0	0
11/10/2023	6.30	652,000	6.30	6.40	6.20	0	0	0
10/10/2023	6.30	2,336,700	6.10	6.40	6.10	0	0	0
09/10/2023	6.10	674,000	5.90	6.10	5.90	0	0	0
06/10/2023	5.90	572,300	5.90	6	5.80	0	0	0
05/10/2023	5.90	655,100	5.90	6.10	5.80	0	0	0
04/10/2023	5.90	699,900	5.90	6	5.70	0	0	0
03/10/2023	5.90	1,701,000	6.20	6.20	5.70	6,400	0	0.0
02/10/2023	6.20	781,700	6.10	6.30	6.10	50	0	0.0
29/09/2023	6.10	1,040,800	6.20	6.40	6.10	4,300	0	0.0
28/09/2023	6.20	616,100	6.30	6.40	6	0	2,000	-0.0
27/09/2023	6.30	1,694,200	5.90	6.30	5.80	6,000	0	0.0
26/09/2023	5.90	2,261,100	6.30	6.30	5.90	0	0	0
25/09/2023	6.30	4,699,200	7	7	6.30	0	0	0
22/09/2023	7	2,938,100	7.30	7.30	6.70	70	41,300	-0.3
21/09/2023	7.30	1,522,200	7.50	7.50	7.30	0	0	0
20/09/2023	7.50	1,227,100	7.30	7.50	7.20	0	0	0
19/09/2023	7.30	1,656,300	7.20	7.40	7.10	100	0	0
18/09/2023	7.20	1,507,100	7.40	7.40	7.10	500	0	0.0
15/09/2023	7.40	993,900	7.20	7.50	7.20	35,050	0	0
14/09/2023	7.20	3,517,700	7.60	7.60	7.10	100	40,000	-0.3
13/09/2023	7.60	2,633,200	7.80	7.90	7.40	100	0	0.0
12/09/2023	7.80	2,092,400	7.60	7.80	7.50	0	2,000	-0.0
11/09/2023	7.60	5,809,500	8.10	8.30	7.60	60	21,100	-0.2
08/09/2023	8.10	2,585,700	8.20	8.30	7.90	0	0	0
07/09/2023	8.20	7,356,900	7.90	8.30	7.70	0	2,600	-0.0
06/09/2023	7.90	2,921,500	8	8.10	7.70	0	2,000	-0.0
05/09/2023	8	5,544,800	7.50	8.10	7.50	23,000	7,800	0.1
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

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.50	-11.11%	10,519,900	52,100	0.2	3.70 4.50 4
2 tháng (2026-01-16)	-0.80	-16.67%	21,050,500	-92,300	-0.4	3.70 4.90 4
3 tháng (2025-12-17)	-1	-20%	32,586,000	-64,400	-0.3	3.70 5.30 4
6 tháng (2025-09-18)	-2.90	-42.03%	92,452,700	-645,200	-4.2	3.70 7.30 4
12 tháng (2025-03-24)	-1.30	-24.53%	342,067,700	-178,195	-0.5	3.60 8.40 4
24 tháng (2024-03-27)	-2.10	-34.43%	670,339,137	-510,844	-4.0	3.60 8.40 4
36 tháng (2023-04-03)	-5.30	-56.99%	1,364,404,620	-321,420	-4.4	3.60 15.30 4
60 tháng (2021-04-12)	-4.73	-54.19%	2,135,514,154	-1,872,224	-54.7	3.60 42.38 4

CTCP Đầu tư IDJ Việt Nam (idj)

THỐNG KÊ GIAO DỊCH