CTCP Đầu tư IDJ Việt Nam (idj)

4.70
0.10
(2.17%)
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
(2026-05-18) 		0 0% 24,261,000 27,100 0
4.50
5.30
4.60
2 tháng
(2026-04-17) 		0.70 17.50% 33,991,800 16,300 0
3.80
5.30
4.60
3 tháng
(2026-03-18) 		0.70 17.50% 44,977,400 16,300 -0.1
3.80
5.30
4.60
6 tháng
(2025-12-18) 		-0.40 -7.84% 77,495,900 -86,900 -0.5
3.70
5.30
4.60
12 tháng
(2025-06-23) 		0 0% 329,646,000 -389,995 -1.7
3.70
8.40
4.60
24 tháng
(2024-06-26) 		-2.10 -30.88% 549,683,991 -716,224 -5.0
3.60
8.40
4.60
36 tháng
(2023-07-03) 		-2.60 -35.62% 1,166,500,320 -264,745 -2.8
3.60
8.40
4.60
60 tháng
(2021-07-12) 		-2.87 -37.93% 2,131,141,501 -1,465,324 -48.7
3.60
42.38
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |