CTCP Đầu tư IDJ Việt Nam (idj)

2.90
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
(2026-09-08) 		-0.70 -19.44% 8,113,000 48,400 0.0
2.80
3.60
2.90
2 tháng
(2026-08-10) 		-0.80 -21.62% 15,149,300 -5,500 -0.2
2.80
3.80
2.90
3 tháng
(2026-07-10) 		-1.20 -29.27% 23,091,300 -32,000 -0.3
2.80
4.10
2.90
6 tháng
(2026-04-13) 		-1 -25.64% 70,951,300 34,400 0.0
2.80
5.30
2.90
12 tháng
(2025-10-13) 		-3.50 -54.69% 153,243,200 8,600 -0.1
2.80
6.40
2.90
24 tháng
(2024-10-18) 		-3.20 -52.46% 491,051,332 -262,829 -2.8
2.80
8.40
2.90
36 tháng
(2023-10-24) 		-2.90 -50% 913,654,500 32,451 -1.8
2.80
8.40
2.90
60 tháng
(2021-11-03) 		-31.62 -91.60% 2,049,902,032 -427,099 -16.6
2.80
42.38
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
28.08
 850,425 29.04 29.38 27.69 0 1,200 -0.1
30/12/2021
28.99
 988,555 28.93 29.95 28.31 500 0 0.0
29/12/2021
28.87
 1,432,812 27.01 29.38 26.27 4,200 6,300 -0.1
28/12/2021
26.95
 2,006,399 26.22 27.07 25.31 1,300 0 0.1
27/12/2021
24.64
 552,380 22.49 24.64 22.43 0 0 0
24/12/2021
22.43
 1,175,722 21.75 23.17 19.61 3,300 0 0.1
23/12/2021
21.75
 1,981,960 24.13 24.13 21.75 100 6,900 -0.3
22/12/2021
24.13
 3,031,366 26.90 27.01 24.13 3,100 10,000 -0.3
21/12/2021
26.78
 1,079,249 28.25 28.25 26.67 0 0 0
20/12/2021
28.25
 606,056 29.55 29.55 28.25 2,000 0 0.1
17/12/2021
28.82
 730,006 29.27 29.95 28.76 0 0 0
16/12/2021
29.27
 719,549 29.89 29.95 26.56 0 0 0
15/12/2021
29.16
 737,506 28.53 30.40 27.69 0 11,000 -0.5
14/12/2021
28.65
 937,260 31.08 31.08 28.65 0 300 0.0
13/12/2021
30.40
 796,580 29.61 30.80 28.82 100 0 0.0
10/12/2021
29.61
 506,166 29.83 30.74 29.10 1,500 1,600 0.0
09/12/2021
29.83
 820,114 28.70 30.12 27.69 500 2,000 -0.1
08/12/2021
28.76
 773,752 28.82 28.82 27.74 0 0 0
07/12/2021
28.82
 1,656,876 26.61 31.08 25.99 0 8,400 -0.4
06/12/2021
28.42
 2,081,828 31.53 31.64 28.42 0 5,000 -0.3
03/12/2021
31.53
 861,298 32.77 32.77 30.96 0 0 0
02/12/2021
32.66
 850,714 32.83 33.34 32.38 3,000 400 0.2
01/12/2021
32.77
 812,387 32.49 33.90 30.51 0 8,000 -0.4
30/11/2021
32.49
 941,281 34.47 35.32 32.38 0 0 0
29/11/2021
34.47
 1,303,161 32.21 35.60 30.06 400 300 0.0
26/11/2021
33.06
 997,635 34.98 35.60 33.06 0 5,000 -0.3
25/11/2021
34.92
 795,926 34.58 35.49 33.90 0 0 0
24/11/2021
34.81
 547,296 35.88 37.80 34.47 0 0 0
23/11/2021
35.88
 1,178,000 34.47 36.05 32.21 5,000 2,400 0.1
22/11/2021
35.54
 2,062,568 39.44 40.57 35.54 0 5,000 -0.3
19/11/2021
39.44
 1,863,158 42.49 42.94 38.42 9,700 2,300 0.5
18/11/2021
42.38
 1,148,178 41.98 43.23 41.47 10,400 9,500 0.1
17/11/2021
41.98
 801,565 41.93 43.17 40.85 35,000 5,000 2.2
16/11/2021
41.93
 891,472 42.94 43.85 41.87 25,000 15,600 0.7
15/11/2021
42.27
 1,934,644 38.71 42.27 38.48 900 106,900 -7.8
12/11/2021
38.42
 749,718 38.37 38.99 37.86 1,000 5,000 -0.3
11/11/2021
38.42
 814,311 38.71 39.55 37.58 0 0 0
10/11/2021
38.20
 1,457,076 37.86 39.27 35.60 2,000 500 0.1
09/11/2021
37.86
 1,262,262 39.55 40.12 36.73 3,000 24,200 -1.4
08/11/2021
39.10
 1,143,954 39.10 41.19 38.14 0 2,500 -0.2
05/11/2021
39.10
 1,248,980 38.42 40.57 38.14 300 10,000 -0.7
04/11/2021
37.97
 1,946,388 33.85 37.97 31.64 11,400 37,000 -1.5
03/11/2021
34.52
 2,403,415 38.99 41.47 34.52 2,200 2,300 0.0
02/11/2021
38.31
 876,491 35.60 38.31 35.54 25,600 0 1.6
01/11/2021
34.86
 1,110,957 31.64 34.86 31.64 2,600 32,000 -1.7
29/10/2021
31.70
 1,059,711 31.36 31.98 31.13 55,500 37,600 1.0
28/10/2021
30.74
 1,125,291 29.38 31.08 28.59 3,500 60,000 -3.0
27/10/2021
29.27
 576,315 29.38 30.51 28.82 8,200 26,000 -0.9
26/10/2021
29.33
 2,386,328 30.51 31.98 26.67 12,100 20,000 -0.5
25/10/2021
29.61
 1,256,454 25.43 29.61 25.43 500 81,930 -4.2
22/10/2021
26.95
 806,419 25.99 27.46 24.98 0 50,500 -2.4
21/10/2021
24.98
 575,504 24.47 25.20 24.47 0 100 0.0
20/10/2021
24.41
 704,615 24.58 24.81 23.85 8,300 20,000 -0.5
19/10/2021
24.58
 1,160,860 24.13 25.37 23.62 200 0 0.0
18/10/2021
24.07
 1,489,475 22.04 24.24 22.04 0 0 0
15/10/2021
22.04
 1,393,166 21.19 22.32 21.08 6,000 30,500 -0.9
14/10/2021
21.08
 1,625,320 19.44 21.13 19.44 200 36,500 -1.3
13/10/2021
19.49
 786,577 19.55 19.66 19.44 0 13,600 -0.5
12/10/2021
19.55
 1,189,928 19.49 19.78 19.44 0 0 0
11/10/2021
19.72
 917,070 19.78 20.00 19.55 0 5,100 -0.2
08/10/2021
19.66
 1,670,705 17.80 20.23 17.80 4,100 10,500 -0.2
07/10/2021
19.78
 945,233 19.95 20.74 19.78 0 10,000 -0.4
06/10/2021
19.95
 1,079,210 19.55 20.06 19.55 0 60,100 -2.1
05/10/2021
19.55
 1,459,562 19.83 19.83 19.44 0 21,000 -0.7
04/10/2021
19.83
 1,373,334 20.06 20.79 19.49 8,000 9,000 0.0
01/10/2021
19.83
 1,501,252 19.66 20.23 19.21 900 70,000 -2.4
30/09/2021
19.66
 1,890,045 19.78 20.57 19.61 29,100 10,000 0.7
29/09/2021
19.61
 1,481,258 19.16 19.78 18.14 0 80,000 -2.8
28/09/2021
18.99
 1,896,266 17.52 19.10 17.40 3,200 20,000 -0.6
27/09/2021
17.52
 1,114,909 17.52 18.14 17.29 0 0 0
24/09/2021
17.80
 1,574,542 17.35 18.08 16.67 0 0 0
23/09/2021
17.35
 1,084,603 18.03 18.36 17.12 4,000 10,000 -0.2
22/09/2021
17.97
 1,431,735 17.23 18.59 17.23 19,100 50,000 -1.0
21/09/2021
17.23
 2,507,678 15.54 17.29 14.86 0 23,300 -0.7
20/09/2021
15.76
 1,187,104 15.93 16.50 15.60 5,600 20,900 -0.4
17/09/2021
15.93
 2,534,606 15.09 16.39 15.09 2,700 41,200 -1.1
16/09/2021
15.03
 2,404,257 13.73 15.09 13.73 0 40,000 -1.1
15/09/2021
13.73
 1,053,071 13.39 14.24 13.11 5,700 10,100 -0.1
14/09/2021
13.22
 791,456 13.50 13.62 12.43 0 35 0.0
13/09/2021
13.56
 1,046,300 13.90 13.96 13.50 2,000 0 0
10/09/2021
13.90
 1,152,124 13.90 14.35 13.67 17,300 0 0.4
09/09/2021
13.79
 1,161,802 12.88 13.96 12.83 35 0 0.0
08/09/2021
12.71
 1,191,795 12.49 12.88 12.09 4,000 0 0.1
07/09/2021
12.54
 3,918,438 13.67 13.73 12.54 1,900 1,900 0.0
06/09/2021
13.67
 1,718,898 13.90 14.41 13.45 19,100 60,000 -1.0
01/09/2021
13.90
 913,234 13.62 14.01 13.45 4,100 80,100 -1.9
31/08/2021
13.67
 1,817,620 13.62 14.35 13.34 6,400 49,700 -1.1
30/08/2021
13.73
 1,988,787 12.77 13.79 12.77 40,200 184,300 -3.4
27/08/2021
12.77
 1,707,164 11.98 13.00 11.64 0 0 0
26/08/2021
11.98
 1,453,325 11.81 12.15 11.58 0 0 0
25/08/2021
11.81
 1,156,352 11.87 11.87 11.36 0 1,400 0.0
24/08/2021
11.87
 2,161,132 11.87 12.43 11.24 24,300 0 0.5
23/08/2021
11.64
 3,261,585 10.62 11.64 10.34 0 0 0
20/08/2021
10.62
 2,658,129 10.91 11.19 10.06 0 0 0
19/08/2021
10.91
 1,096,111 10.74 11.07 10.68 0 0 0
18/08/2021
10.74
 1,471,319 10.40 10.85 10.40 0 20,000 -0.4
17/08/2021
10.40
 2,349,894 10.91 10.91 10.34 200 139,000 -2.6
16/08/2021
10.79
 1,700,985 10.17 11.13 9.55 0 220 0.0
13/08/2021
10.45
 1,848,928 10.11 10.74 9.94 0 0 0
12/08/2021
10.11
 3,525,669 9.27 10.23 9.10 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc