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)
17/02/2023
8.30
 1,032,229 8.30 8.70 8.30 0 0 0
16/02/2023
8.30
 684,205 8.30 8.50 8.20 0 0 0
15/02/2023
8.30
 1,191,422 8 8.60 7.90 0 0 0
14/02/2023
8
 816,739 7.80 8.20 7.60 61,600 0 0.5
13/02/2023
7.80
 2,336,445 8.40 8.40 7.70 0 0 0
10/02/2023
8.40
 788,096 8.70 8.70 8.40 0 0 0
09/02/2023
8.70
 785,785 8.70 8.80 8.50 0 0 0
08/02/2023
8.70
 1,367,603 8.60 8.80 8.20 0 0 0
07/02/2023
8.60
 1,866,535 9.10 9.20 8.50 50,000 0 0.4
06/02/2023
9.10
 1,080,467 9 9.10 8.80 0 0 0
03/02/2023
9
 1,420,816 8.70 9.10 8.70 0 0 0
02/02/2023
8.70
 2,192,363 9 9.20 8.60 0 0 0
01/02/2023
9
 3,799,164 9.80 10.20 9 0 0 0
31/01/2023
9.80
 1,770,106 9.60 9.80 9.30 0 0 0
30/01/2023
9.60
 3,238,370 9.30 10 9 3,500 0 0.0
27/01/2023
9.30
 1,442,497 9.30 9.70 9.30 0 0 0
19/01/2023
9.30
 2,693,191 9.20 9.80 9.20 0 0 0
18/01/2023
9.20
 2,951,348 8.40 9.20 8.40 0 0 0
17/01/2023
8.40
 1,329,880 8.10 8.50 8.10 15,500 0 0.1
16/01/2023
8.10
 821,736 8.10 8.20 7.90 0 0 0
13/01/2023
8.10
 1,066,740 8.20 8.40 8.10 500 200 0.0
12/01/2023
8.20
 721,805 8.20 8.50 8.10 0 0 0
11/01/2023
8.20
 1,462,068 8.20 8.60 8.20 50,000 0 0.4
10/01/2023
8.20
 1,519,015 8.10 8.50 7.70 0 0 0
09/01/2023
8.10
 911,234 8.30 8.60 8.10 0 0 0
06/01/2023
8.30
 1,568,993 8.60 8.80 8.30 0 0 0
05/01/2023
8.60
 1,653,335 8.60 8.90 8.30 0 0 0
04/01/2023
8.60
 2,246,072 8.40 9 8.10 0 0 0
03/01/2023
8.40
 1,725,193 7.70 8.40 7.50 0 0 0
30/12/2022
7.70
 848,613 7.90 8.10 7.60 0 0 0
29/12/2022
7.90
 1,152,597 8.30 8.40 7.90 0 0 0
28/12/2022
8.30
 1,839,562 8.10 8.50 8.10 0 0 0
27/12/2022
8.10
 1,740,097 7.40 8.10 6.70 0 0 0
26/12/2022
7.40
 2,981,307 8.20 8.30 7.40 0 0 0
23/12/2022
8.20
 998,619 8.30 8.70 8 0 0 0
22/12/2022
8.30
 1,793,207 8.10 8.50 7.90 0 0 0
21/12/2022
8.10
 3,252,827 8.40 8.80 7.60 0 0 0
20/12/2022
8.40
 4,326,284 9.30 9.40 8.40 0 0 0
19/12/2022
9.30
 3,097,073 9.60 10.10 9.20 0 0 0
16/12/2022
9.60
 2,363,840 9.40 9.80 9 0 0 0
15/12/2022
9.40
 2,655,210 9.50 9.80 9 0 0 0
14/12/2022
9.50
 2,047,871 9.60 10.30 9.50 0 0 0
13/12/2022
9.60
 4,582,788 9 9.60 8.20 0 0 0
12/12/2022
9
 4,944,584 10 10.40 9 0 0 0
09/12/2022
10
 3,079,665 10.30 11 9.80 0 0 0
08/12/2022
10.30
 4,834,119 9.40 10.30 8.60 0 0 0
07/12/2022
9.40
 4,376,724 10.40 10.40 9.40 0 29,700 -0.3
06/12/2022
10.40
 6,965,624 11.50 12 10.40 0 0 0
05/12/2022
11.50
 2,584,814 10.50 11.50 10.50 0 0 0
02/12/2022
10.50
 4,932,384 9.70 10.50 9 0 0 0
01/12/2022
9.70
 6,247,423 9.40 10.30 8.50 29,700 0 0.3
30/11/2022
9.40
 3,156,913 8.60 9.40 8.60 0 0 0
29/11/2022
8.60
 8,270,679 7.90 8.60 7.80 3,000 0 0.0
28/11/2022
7.90
 479,370 7.20 7.90 7.60 0 0 0
25/11/2022
7.20
 876,247 6.60 7.20 6 0 0 0
24/11/2022
6.60
 3,158,283 6 6.60 5.60 0 0 0
23/11/2022
6
 2,721,012 6.50 6.70 6 0 0 0
22/11/2022
6.50
 4,687,101 6.20 6.80 6.30 0 0 0
21/11/2022
6.20
 1,848,924 5.70 6.20 5.80 0 0 0
18/11/2022
5.70
 3,521,724 5.20 5.70 4.90 0 0 0
17/11/2022
5.20
 2,681,397 4.80 5.20 4.90 0 0 0
16/11/2022
4.80
 3,325,936 4.40 4.80 4 0 0 0
15/11/2022
4.40
 1,312,545 4.80 4.80 4.40 0 0 0
14/11/2022
4.80
 1,758,672 5.30 5.30 4.80 0 0 0
11/11/2022
5.30
 1,838,611 5.80 6.10 5.30 0 300 -0.0
10/11/2022
5.80
 1,606,340 6.40 6.40 5.80 0 0 0
09/11/2022
6.40
 1,176,635 6.20 6.80 5.70 0 0 0
08/11/2022
6.20
 1,235,834 6.40 6.50 5.80 0 0 0
07/11/2022
6.40
 1,780,028 7.10 7.20 6.40 0 0 0
04/11/2022
7.10
 1,775,095 7.80 7.80 7.10 0 0 0
03/11/2022
7.80
 991,212 8 8.10 7.70 0 0 0
02/11/2022
8
 1,146,109 7.80 8.10 7.70 0 0 0
01/11/2022
7.80
 1,023,527 7.70 8.10 7 0 0 0
31/10/2022
7.70
 938,078 8 8.30 7.30 0 0 0
28/10/2022
8
 1,501,011 7.80 8.40 7.80 0 0 0
27/10/2022
7.80
 1,170,438 7.10 7.80 7.10 0 0 0
26/10/2022
7.10
 1,617,694 7.20 7.60 6.80 0 0 0
25/10/2022
7.20
 2,297,209 8 8.30 7.20 0 0 0
24/10/2022
8
 1,600,833 8.80 9 8 900 0 0.0
21/10/2022
8.80
 2,150,058 9.70 9.80 8.80 0 0 0
20/10/2022
9.70
 730,389 10 10.10 9.70 0 0 0
19/10/2022
10
 1,083,597 10.30 10.50 9.90 0 0 0
18/10/2022
10.30
 1,837,241 10 10.90 10.20 0 0 0
17/10/2022
10
 1,233,424 9.90 10.30 9.60 0 0 0
14/10/2022
9.90
 2,172,382 9 9.90 9.20 0 0 0
13/10/2022
9
 814,410 8.90 9.30 8.80 200 1,800 -0.0
12/10/2022
8.90
 1,889,455 9.10 9.50 8.50 0 0 0
11/10/2022
9.10
 1,602,134 10.10 10.10 9.10 0 0 0
10/10/2022
10.10
 1,223,178 10.10 10.30 9.10 0 0 0
07/10/2022
10.10
 1,603,691 11.20 11.20 10.10 0 0 0
06/10/2022
11.20
 1,346,151 12.10 12.30 11 0 0 0
05/10/2022
12.10
 1,083,217 11.40 12.30 10.30 0 0 0
04/10/2022
11.40
 1,300,194 11.60 12.20 11 0 16 -0.0
03/10/2022
11.60
 1,004,829 12.70 12.80 11.60 0 0 0
30/09/2022
12.70
 1,794,269 12.80 13 11.70 0 0 0
29/09/2022
12.80
 973,302 12.90 13.50 12.70 0 0 0
28/09/2022
12.90
 1,041,145 13 13.30 12.80 0 0 0
27/09/2022
13
 957,190 12.90 13.40 12.90 0 0 0
26/09/2022
12.90
 2,597,997 13.90 13.90 12.70 0 0 0
23/09/2022
13.90
 900,539 14.20 14.40 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |