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)
23/09/2022
13.90
 900,539 14.20 14.40 13.80 0 0 0
22/09/2022
14.20
 1,330,343 13.80 14.30 13.50 0 0 0
21/09/2022
13.80
 894,523 14.20 14.40 13.80 0 800 -0.0
20/09/2022
14.20
 1,559,915 13.50 14.20 13.30 0 0 0
19/09/2022
13.50
 2,574,680 14.90 14.90 13.50 0 0 0
16/09/2022
14.90
 1,362,911 15.50 15.50 14.80 0 0 0
15/09/2022
15.50
 917,795 15.40 15.70 15.40 0 0 0
14/09/2022
15.40
 1,612,438 15.50 15.50 14.70 0 0 0
13/09/2022
15.50
 901,602 15.60 15.60 15.20 0 0 0
12/09/2022
15.60
 920,325 15.70 16.10 15.50 0 0 0
09/09/2022
15.70
 2,189,766 15.20 15.70 14.50 0 0 0
08/09/2022
15.20
 2,333,095 15.50 16 15.20 0 0 0
07/09/2022
15.50
 4,116,211 17.20 17.20 15.50 0 0 0
06/09/2022
17.20
 1,731,748 17.20 17.60 17.10 0 0 0
05/09/2022
17.20
 2,242,196 17.10 17.80 17.10 0 0 0
31/08/2022
17.10
 2,331,870 16.60 17.30 16.30 0 0 0
30/08/2022
16.60
 1,341,269 16.80 17.40 16.60 0 0 0
29/08/2022
16.80
 5,221,770 17.10 17.10 15.80 0 0 0
26/08/2022
17.10
 2,669,748 17.30 17.80 17 0 0 0
25/08/2022
17.30
 2,390,004 17.40 18.30 17.20 300 0 0.0
24/08/2022
17.40
 4,283,476 17.20 18.40 17.20 4,000 0 0.1
23/08/2022
17.20
 4,969,009 16.50 17.30 16.20 0 2,158 -0.0
22/08/2022
16.50
 3,774,166 15.30 16.50 15.20 0 0 0
19/08/2022
15.30
 1,707,371 15.30 15.80 15.10 0 660 -0.0
18/08/2022
15.30
 948,682 15.50 15.50 15.20 0 14,300 -0.2
17/08/2022
15.50
 2,061,068 15.40 16 15.30 0 0 0
16/08/2022
15.40
 1,675,726 15.50 15.60 15.20 0 0 0
15/08/2022
15.50
 1,408,382 15.70 15.90 15.50 0 0 0
12/08/2022
15.70
 1,220,353 15.50 16 15.30 0 0 0
11/08/2022
15.50
 2,875,938 16 16.70 15.50 0 0 0
10/08/2022
16
 2,591,817 15.50 16.20 15.40 800 0 0.0
09/08/2022
15.50
 2,165,953 15.60 15.90 15.30 0 0 0
08/08/2022
15.60
 2,183,753 15.80 16.10 15.40 0 16,000 -0.3
05/08/2022
15.80
 1,669,444 15.70 16 15.50 0 0 0
04/08/2022
15.70
 2,514,661 15.70 16.70 15.50 4,900 0 0.1
03/08/2022
15.70
 1,961,465 15.50 15.70 15.20 0 0 0
02/08/2022
15.50
 3,043,880 15.20 15.80 15.20 100 200 -0.0
01/08/2022
15.20
 1,959,384 14.80 15.40 14.80 16,000 20,000 -0.1
29/07/2022
14.80
 1,466,981 15 15.30 14.70 0 0 0
28/07/2022
15
 3,876,437 14.20 15.50 14.40 1,000 200 0.0
27/07/2022
14.20
 1,061,932 14 14.20 13.60 0 0 0
26/07/2022
14
 1,012,917 14.30 14.40 13.90 0 0 0
25/07/2022
14.30
 2,990,828 13.90 14.60 13.80 1,000 0 0.0
22/07/2022
13.90
 812,351 14 14.20 13.80 0 0 0
21/07/2022
14
 1,005,749 14.30 14.40 14 0 0 0
20/07/2022
14.30
 2,927,095 13.40 14.70 13.40 0 100 -0.0
19/07/2022
13.40
 1,232,209 13.60 13.80 13.10 0 0 0
18/07/2022
13.60
 1,342,680 14 14.30 13.60 0 0 0
15/07/2022
14
 1,553,491 14.10 14.50 13.90 0 1,800 -0.0
14/07/2022
14.10
 1,785,327 13.80 14.20 13.40 0 0 0
13/07/2022
13.80
 1,666,543 13.90 14.40 13.60 0 200 -0.0
12/07/2022
13.90
 1,453,401 13.10 14.10 12.90 100 0 0.0
11/07/2022
13.10
 1,819,228 12.90 13.30 12.60 0 0 0
08/07/2022
12.90
 1,249,724 11.90 12.90 12 0 0 0
07/07/2022
11.90
 791,156 12 12.20 11.60 0 1,600 -0.0
06/07/2022
12
 978,076 12.40 12.90 11.90 0 0 0
05/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
05/07/2022
12.40
 716,206 12.30 13.30 12.20 0 1,600 -0.0
04/07/2022
12.30
 1,019,553 12.30 12.92 12.21 1,600 0 0.0
01/07/2022
12.30
 1,921,090 11.33 12.39 11.24 0 0 0
30/06/2022
11.33
 1,398,431 12.39 12.48 11.24 0 0 0
29/06/2022
12.39
 1,015,600 12.83 13.10 12.30 0 0 0
28/06/2022
12.83
 1,137,900 12.30 13.19 12.12 2,600 0 0.0
27/06/2022
12.30
 943,502 11.59 12.30 11.42 0 0 0
24/06/2022
11.59
 1,169,967 11.95 12.83 11.59 0 800 -0.0
23/06/2022
11.95
 1,227,502 11.24 12.30 11.42 0 0 0
22/06/2022
11.24
 1,629,516 10.27 11.24 10.27 0 0 0
21/06/2022
10.27
 2,016,776 11.33 11.59 10.27 0 0 0
20/06/2022
11.33
 1,777,600 12.57 13.01 11.33 0 0 0
17/06/2022
12.57
 2,289,565 13.63 13.63 12.30 0 0 0
16/06/2022
13.63
 973,831 13.72 14.60 13.63 10,000 0 0.2
15/06/2022
13.72
 1,580,482 14.42 14.78 13.01 0 0 0
14/06/2022
14.42
 1,435,149 14.34 14.96 13.54 0 0 0
13/06/2022
14.34
 2,702,076 15.93 15.93 14.34 10,000 0 0.2
10/06/2022
15.93
 1,444,009 16.64 16.81 15.93 500 0 0.0
09/06/2022
16.64
 710,309 16.81 17.08 16.55 0 0 0
08/06/2022
16.81
 1,420,001 16.37 17.17 16.19 1,000 0 0.0
07/06/2022
16.37
 2,376,085 16.81 16.90 15.58 0 0 0
06/06/2022
16.81
 1,931,554 17.35 17.70 16.81 0 5,000 -0.1
03/06/2022
17.35
 2,131,935 17.35 17.61 16.37 500 0 0.0
02/06/2022
17.35
 2,584,655 18.41 18.58 16.90 1,000 0 0.0
01/06/2022
18.41
 1,758,500 18.23 19.03 18.14 0 0 0
31/05/2022
18.23
 2,519,610 18.58 18.85 18.05 0 0 0
30/05/2022
18.58
 1,646,792 18.67 18.94 18.41 0 0 0
27/05/2022
18.67
 2,709,870 18.58 19.03 16.73 0 0 0
26/05/2022
18.58
 2,870,972 18.94 19.73 18.23 0 0 0
25/05/2022
18.94
 4,768,640 17.26 18.94 17.17 0 2,100 -0.0
24/05/2022
17.26
 2,714,211 15.75 17.26 15.40 0 100,000 -1.8
23/05/2022
15.75
 2,528,464 16.90 17.26 15.49 0 0 0
20/05/2022
16.90
 2,518,637 16.73 17.52 16.37 500 0 0.0
19/05/2022
16.73
 2,377,460 16.46 16.90 15.31 0 0 0
18/05/2022
16.46
 2,790,452 16.90 17.70 16.37 0 0 0
17/05/2022
16.90
 3,270,811 15.40 16.90 13.89 56,300 100 1.0
16/05/2022
15.40
 1,706,384 14.42 15.84 14.51 0 0 0
13/05/2022
14.42
 2,689,728 14.78 15.58 14.16 0 0 0
12/05/2022
14.78
 1,612,530 16.37 16.37 14.78 0 0 0
11/05/2022
16.37
 1,591,972 15.04 16.55 15.49 0 0 0
10/05/2022
15.04
 2,528,920 13.72 15.04 12.83 0 0 0
09/05/2022
13.72
 1,468,729 15.22 15.22 13.72 0 30 -0.0
06/05/2022
15.22
 1,850,954 15.49 16.19 14.78 500 0 0.0
05/05/2022
15.49
 2,054,040 16.37 16.73 15.04 2,600 15,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |