CTCP Đầu tư IDJ Việt Nam (idj)

3.50
0
(0%)
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
(2026-08-12) 		-0.10 -2.70% 7,491,300 -53,900 0
3.50
3.80
3.50
2 tháng
(2026-07-13) 		-0.50 -12.20% 15,585,400 -80,400 0
3.50
4.10
3.50
3 tháng
(2026-06-15) 		-1.10 -23.40% 29,436,300 -48,400 0
3.50
4.70
3.50
6 tháng
(2026-03-16) 		-0.40 -10% 73,846,700 -56,400 -0.3
3.50
5.30
3.50
12 tháng
(2025-09-16) 		-3.30 -47.83% 169,665,500 -666,400 -4.3
3.50
7.30
3.50
24 tháng
(2024-09-23) 		-2.90 -44.62% 498,107,150 -277,024 -1.0
3.50
8.40
3.50
36 tháng
(2023-09-27) 		-2.70 -42.86% 918,290,868 -183,314 -1.8
3.50
8.40
3.50
60 tháng
(2021-10-07) 		-16.18 -81.80% 2,073,465,387 -837,404 -29.4
3.50
42.38
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
6.50
 2,189,163 6.40 6.80 6.40 0 23,100 -0.2
14/11/2023
6.40
 1,413,667 6.40 6.60 6.30 5,100 0 0.0
13/11/2023
6.40
 2,539,550 6.60 6.70 6.30 0 0 0
10/11/2023
6.60
 2,518,562 6.70 6.90 6.50 0 4,000 -0.0
09/11/2023
6.70
 4,826,580 6.20 6.80 6.20 75,600 27,100 0.3
08/11/2023
6.20
 1,835,678 5.80 6.30 5.80 26,200 0 0.2
07/11/2023
5.90
 739,767 5.90 6 5.80 23,000 25,600 0
06/11/2023
6
 834,612 6 6.10 5.90 2,000 0 0.0
03/11/2023
5.90
 1,049,900 6.10 6.20 5.90 18,300 0 0.1
02/11/2023
6.10
 2,321,900 5.70 6.10 5.60 37,300 0 0.2
01/11/2023
5.70
 979,300 5.50 5.70 5.40 0 0 0
31/10/2023
5.50
 859,300 5.60 5.80 5.40 500 0 0.0
30/10/2023
5.60
 784,400 5.80 5.80 5.60 0 0 0
27/10/2023
5.80
 1,185,200 5.60 5.80 5.50 0 1,000 0
26/10/2023
5.60
 1,795,700 6.10 6.10 5.50 400 0 0.0
25/10/2023
6.10
 1,782,800 5.80 6.30 5.80 3,000 0 0.0
24/10/2023
5.80
 421,600 5.90 5.90 5.80 0 0 0
23/10/2023
5.90
 483,100 5.90 6 5.70 0 0 0
20/10/2023
5.90
 809,700 5.80 5.90 5.60 0 0 0
19/10/2023
5.80
 980,300 5.80 5.90 5.50 0 0 0
18/10/2023
5.80
 1,417,600 6 6.10 5.50 0 0 0
17/10/2023
6
 582,100 6 6.20 6 600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |