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)
22/10/2020
5.53
 172,000 5.65 5.65 5.49 0 0 0
21/10/2020
5.65
 137,030 5.53 5.65 5.53 0 0 0
20/10/2020
5.61
 203,150 5.81 5.81 5.57 0 0 0
19/10/2020
5.81
 185,829 5.77 5.81 5.65 0 0 0
16/10/2020
5.77
 243,030 5.61 5.97 5.61 0 0 0
15/10/2020
5.61
 459,510 5.85 5.85 5.61 0 0 0
14/10/2020
5.85
 359,102 6.09 6.09 5.81 0 0 0
13/10/2020
6.09
 154,320 6.13 6.17 6.05 0 0 0
12/10/2020
6.13
 237,446 6.25 6.33 6.13 0 0 0
09/10/2020
6.21
 137,420 6.17 6.25 6.13 0 0 0
08/10/2020
6.21
 205,610 6.17 6.25 6.13 0 0 0
07/10/2020
6.25
 176,680 6.33 6.33 6.17 0 0 0
06/10/2020
6.33
 289,822 6.33 6.45 6.25 0 0 0
05/10/2020
6.33
 613,510 6.01 6.41 6.01 0 0 0
02/10/2020
6.09
 279,630 6.29 6.29 5.61 200 0 0.0
01/10/2020
6.09
 364,760 6.09 6.17 5.97 0 0 0
30/09/2020
6.09
 162,500 6.09 6.13 6.05 0 0 0
29/09/2020
6.13
 205,020 6.37 6.37 6.13 100 0 0.0
28/09/2020
6.21
 474,060 6.09 6.41 6.09 0 0 0
25/09/2020
6.09
 148,220 6.13 6.13 6.05 0 0 0
24/09/2020
6.13
 222,050 6.13 6.13 5.97 0 0 0
23/09/2020
6.13
 213,589 6.13 6.21 6.13 0 0 0
22/09/2020
6.13
 112,542 6.05 6.17 6.05 0 0 0
21/09/2020
6.09
 282,590 6.21 6.29 6.05 0 0 0
18/09/2020
6.21
 168,876 6.09 6.21 6.01 0 0 0
17/09/2020
6.05
 209,105 6.13 6.21 6.01 0 0 0
16/09/2020
6.13
 182,650 6.17 6.21 6.05 0 0 0
15/09/2020
6.09
 220,750 6.29 6.29 6.09 0 0 0
14/09/2020
6.29
 305,850 5.97 6.29 5.97 0 0 0
11/09/2020
5.97
 102,810 6.01 6.05 5.93 0 0 0
10/09/2020
6.05
 154,186 6.05 6.13 6.01 0 10,000 -0.2
09/09/2020
6.05
 237,899 6.05 6.05 5.89 0 20,000 -0.3
08/09/2020
6.05
 255,971 5.89 6.09 5.81 0 0 0
07/09/2020
6.01
 514,720 6.21 6.25 5.97 10,000 0 0.2
04/09/2020
6.21
 448,899 6.29 6.41 6.17 20,000 0 0.3
03/09/2020
6.33
 302,428 6.53 6.57 6.29 0 0 0
01/09/2020
6.49
 243,572 6.45 6.61 6.45 0 0 0
31/08/2020
6.45
 558,275 6.53 6.69 6.41 0 0 0
28/08/2020
6.49
 523,108 6.33 6.53 6.33 0 0 0
27/08/2020
6.33
 231,034 6.33 6.37 6.21 0 0 0
26/08/2020
6.33
 354,740 6.25 6.53 6.17 0 0 0
25/08/2020
6.25
 347,302 6.37 6.45 6.21 0 0 0
24/08/2020
6.37
 323,743 6.29 6.45 6.25 0 0 0
21/08/2020
6.25
 590,714 6.01 6.53 6.01 0 0 0
20/08/2020
6.09
 304,670 6.21 6.21 6.01 0 0 0
19/08/2020
6.17
 395,316 6.21 6.33 6.17 0 0 0
18/08/2020
6.21
 1,235,460 5.81 6.33 5.81 0 0 0
17/08/2020
5.77
 286,450 5.81 5.89 5.61 0 0 0
14/08/2020
5.73
 416,860 5.69 5.93 5.61 0 0 0
13/08/2020
5.69
 279,150 5.61 5.73 5.53 0 0 0
12/08/2020
5.65
 218,260 5.81 5.81 5.65 0 0 0
11/08/2020
5.81
 183,615 6.01 6.05 5.77 0 0 0
10/08/2020
5.97
 774,821 5.73 6.17 5.73 0 0 0
07/08/2020
5.73
 177,080 5.69 5.73 5.61 0 0 0
06/08/2020
5.69
 428,302 5.85 5.85 5.57 0 0 0
05/08/2020
5.81
 429,654 5.73 6.09 5.69 0 0 0
04/08/2020
5.77
 382,424 5.81 6.01 5.69 0 0 0
03/08/2020
5.85
 626,416 5.45 6.01 5.45 0 0 0
31/07/2020
5.53
 504,938 5.49 5.89 5.25 0 0 0
30/07/2020
5.41
 505,757 5.01 5.41 5.01 0 0 0
29/07/2020
4.93
 150,155 4.97 5.05 4.61 0 0 0
28/07/2020
4.97
 265,150 4.49 4.97 4.21 0 0 0
27/07/2020
4.53
 193,721 4.81 5.01 4.53 0 0 0
24/07/2020
5.01
 168,532 5.41 5.41 4.81 0 400 0.0
23/07/2020
5.33
 1,342,251 4.85 5.33 4.81 0 0 0
22/07/2020
4.85
 75,200 4.93 4.93 4.85 0 0 0
21/07/2020
4.93
 178,900 4.89 4.93 4.81 0 0 0
20/07/2020
4.85
 71,810 4.93 5.01 4.81 0 0 0
17/07/2020
4.89
 63,000 4.93 4.93 4.81 0 0 0
16/07/2020
4.89
 69,060 4.93 4.93 4.81 0 0 0
15/07/2020
4.89
 94,330 4.93 5.05 4.85 0 0 0
14/07/2020
4.85
 170,020 4.93 4.93 4.85 0 0 0
13/07/2020
4.85
 56,320 4.81 5.05 4.81 0 0 0
10/07/2020
4.81
 110,421 4.89 4.93 4.81 0 0 0
09/07/2020
4.89
 163,105 4.97 4.97 4.85 0 0 0
08/07/2020
4.97
 176,026 5.09 5.09 4.93 0 0 0
07/07/2020
5.13
 111,944 5.05 5.17 5.01 0 0 0
06/07/2020
5.13
 84,450 5.13 5.17 5.05 0 0 0
03/07/2020
5.13
 167,863 4.89 5.13 4.89 0 0 0
02/07/2020
4.97
 95,302 4.93 5.01 4.81 0 0 0
01/07/2020
4.89
 82,730 4.81 4.93 4.73 0 0 0
30/06/2020
4.73
 121,390 4.89 5.17 4.73 300 1,000 0.0
29/06/2020
4.85
 187,440 5.05 5.13 4.81 0 0 0
26/06/2020
5.09
 105,679 5.21 5.25 4.97 0 0 0
25/06/2020
5.17
 264,767 4.89 5.33 4.89 1,000 0 0.0
24/06/2020
4.89
 107,420 4.81 5.13 4.81 0 0 0
23/06/2020
5.09
 155,326 5.05 5.13 4.57 0 0 0
22/06/2020
5.05
 143,110 5.09 5.13 5.01 0 0 0
19/06/2020
5.09
 130,910 5.01 5.13 4.97 0 0 0
18/06/2020
4.97
 170,340 5.09 5.09 4.89 0 0 0
17/06/2020
5.05
 571,060 5.13 5.29 4.97 0 0 0
16/06/2020
5.13
 151,160 5.05 5.25 5.05 0 0 0
15/06/2020
5.05
 531,240 5.61 5.73 5.05 0 6,000 -0.1
12/06/2020
5.61
 1,225,390 5.09 5.61 4.93 0 1,000 0.0
11/06/2020
5.45
 365,374 6.01 6.01 5.45 0 0 0
10/06/2020
6.05
 470,754 6.01 6.33 6.01 0 0 0
09/06/2020
6.01
 802,064 5.49 6.01 5.49 1,000 0 0.0
08/06/2020
5.49
 184,786 5.41 5.53 5.33 0 0 0
05/06/2020
5.41
 143,648 5.41 5.49 5.29 0 0 0
04/06/2020
5.29
 312,178 5.49 5.53 5.25 0 0 0

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