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)
03/06/2020
5.53
 156,290 5.37 5.53 5.37 0 0 0
02/06/2020
5.37
 240,552 5.57 5.61 5.37 0 0 0
01/06/2020
5.57
 257,010 5.53 5.85 5.53 0 0 0
29/05/2020
5.53
 157,043 5.61 5.73 5.53 200 0 0.0
28/05/2020
5.61
 129,188 5.65 5.81 5.57 0 0 0
27/05/2020
5.69
 257,496 6.01 6.13 5.69 0 0 0
26/05/2020
5.97
 276,003 5.93 6.17 5.89 200 0 0.0
25/05/2020
5.93
 371,664 5.61 5.93 5.61 0 0 0
22/05/2020
5.57
 539,450 5.29 5.65 5.17 0 0 0
21/05/2020
5.33
 137,891 5.41 5.45 5.33 0 200 0.0
20/05/2020
5.41
 104,765 5.33 5.53 5.33 0 0 0
19/05/2020
5.45
 153,977 5.49 5.53 5.41 0 0 0
18/05/2020
5.49
 167,374 5.41 5.49 5.29 0 0 0
15/05/2020
5.33
 201,675 5.53 5.61 5.33 0 0 0
14/05/2020
5.57
 226,562 5.65 5.69 5.49 0 0 0
13/05/2020
5.61
 244,060 5.89 5.89 5.61 0 0 0
12/05/2020
5.89
 624,143 5.69 5.97 5.41 0 0 0
11/05/2020
5.69
 330,050 5.81 5.93 5.65 0 0 0
08/05/2020
5.81
 208,572 5.93 6.01 5.77 0 0 0
07/05/2020
5.93
 452,633 5.77 6.05 5.77 0 0 0
06/05/2020
5.81
 290,007 5.81 5.97 5.69 0 0 0
05/05/2020
5.81
 130,897 5.97 6.05 5.77 0 0 0
04/05/2020
5.97
 94,447 6.33 6.33 5.89 0 0 0
29/04/2020
6.25
 386,435 5.77 6.25 5.65 0 0 0
28/04/2020
5.77
 390,494 6.05 6.05 5.57 0 0 0
27/04/2020
6.05
 328,210 6.45 6.45 6.05 0 0 0
24/04/2020
6.29
 93,826 6.41 6.49 6.29 0 0 0
23/04/2020
6.37
 328,826 6.13 6.61 6.13 0 27,300 -0.4
22/04/2020
6.29
 333,203 6.05 6.41 5.65 0 0 0
21/04/2020
6.13
 506,937 6.57 6.61 6.01 0 10,000 -0.2
20/04/2020
6.61
 300,638 6.61 6.73 6.41 50 0 0.0
17/04/2020
6.53
 284,980 6.41 6.65 6.41 0 0 0
16/04/2020
6.41
 145,585 6.57 6.57 6.37 0 0 0
15/04/2020
6.41
 498,304 6.25 6.89 6.09 0 0 0
14/04/2020
6.29
 269,136 6.53 6.69 6.21 0 0 0
13/04/2020
6.57
 253,142 6.77 6.93 6.53 0 0 0
10/04/2020
6.69
 458,630 6.33 6.81 6.33 0 0 0
09/04/2020
6.33
 370,045 6.09 6.33 6.09 4,500 202,900 -3.1
08/04/2020
6.21
 146,529 6.29 6.53 6.09 0 36,000 -0.6
07/04/2020
6.29
 303,425 5.89 6.33 5.61 1,500 56,100 -0.8
06/04/2020
5.77
 347,068 5.89 6.01 5.57 0 113,800 -1.6
03/04/2020
5.69
 460,930 5.81 6.21 5.49 0 62,400 -0.9
01/04/2020
5.81
 196,347 6.29 6.69 5.81 0 0 0
31/03/2020
6.29
 273,240 6.21 6.81 5.81 0 0 0
30/03/2020
6.21
 183,285 5.77 6.29 5.37 0 0 0
27/03/2020
5.81
 1,086,704 6.45 6.53 5.81 0 0 0
26/03/2020
6.45
 430,046 6.77 7.13 6.41 0 0 0
25/03/2020
6.89
 240,520 7.53 7.53 6.89 0 0 0
24/03/2020
7.49
 285,679 7.33 7.81 7.33 0 0 0
23/03/2020
7.25
 614,618 6.73 7.25 6.61 0 0 0
20/03/2020
6.61
 191,370 6.25 6.61 6.25 0 0 0
19/03/2020
6.25
 332,125 5.81 6.49 5.65 0 200 0.0
18/03/2020
6.13
 193,849 6.53 6.57 5.93 0 0 0
17/03/2020
6.01
 195,500 5.85 6.01 5.49 0 0 0
16/03/2020
5.49
 457,925 4.97 5.49 4.93 0 91,200 -1.2
13/03/2020
5.01
 741,868 5.01 5.21 5.01 0 200 0.0
12/03/2020
5.53
 759,255 5.61 5.93 5.53 0 400 0.0
11/03/2020
6.13
 284,880 6.41 6.73 5.61 0 0 0
10/03/2020
6.13
 821,250 5.77 6.37 5.77 0 400 0.0
09/03/2020
6.37
 322,500 6.53 6.53 6.37 0 0 0
06/03/2020
7.05
 572,783 6.81 7.21 6.33 0 1,700 0.0
05/03/2020
6.85
 534,498 7.45 7.69 6.37 0 123,900 -2.2
04/03/2020
7.05
 337,807 6.53 7.05 6.21 300 0 0.0
03/03/2020
6.41
 659,259 5.81 7.05 5.77 0 500 0.0
02/03/2020
6.41
 467,405 6.41 6.49 6.41 200 0 0.0
28/02/2020
7.09
 618,330 7.85 8.25 7.09 0 0 0
27/02/2020
7.85
 569,839 8.01 8.01 6.77 0 0 0
26/02/2020
7.33
 857,290 7.33 7.33 7.17 500 0 0.0
25/02/2020
6.69
 272,600 6.69 6.69 6.21 0 0 0
24/02/2020
6.09
 779,554 5.57 6.09 5.41 0 42,100 -0.6
21/02/2020
5.57
 375,680 5.69 5.73 5.21 0 0 0
20/02/2020
5.73
 958,010 5.93 6.05 5.05 0 92,400 -1.3
19/02/2020
5.53
 393,106 5.41 5.53 5.29 0 1,000 0.0
18/02/2020
5.05
 459,000 5.01 5.05 4.89 0 0 0
17/02/2020
4.61
 32,500 4.41 4.61 4.41 0 0 0
14/02/2020
4.21
 334,106 3.77 4.21 3.77 1,000 0 0.0
13/02/2020
3.85
 551,220 3.93 4.05 3.60 0 0 0
12/02/2020
3.93
 820,520 3.97 4.09 3.81 0 0 0
11/02/2020
3.93
 678,544 4.01 4.25 3.89 0 0 0
10/02/2020
4.01
 814,400 4.05 4.33 3.69 0 0 0
07/02/2020
4.05
 655,360 3.69 4.05 3.69 0 0 0
06/02/2020
3.69
 403,250 3.36 3.69 3.36 0 0 0
05/02/2020
3.36
 413,290 3.08 3.36 3.04 0 3,200 0.0
04/02/2020
3.08
 108,450 3.12 3.20 3.04 0 10,800 -0.1
03/02/2020
3.16
 458,760 3.24 3.24 2.96 0 0 0
31/01/2020
3.28
 378,950 3.48 3.56 3.20 0 0 0
30/01/2020
3.52
 357,860 3.44 3.60 3.16 0 0 0
22/01/2020
3.48
 489,745 3.64 3.81 3.48 7,200 0 0.1
21/01/2020
3.64
 703,990 3.40 3.69 3.40 14,000 0 0.1
20/01/2020
3.36
 620,030 3.20 3.52 3.20 1,000 0 0.0
17/01/2020
3.20
 280,520 2.96 3.24 2.96 0 0 0
16/01/2020
3.00
 65,300 2.92 3.00 2.84 0 0 0
15/01/2020
2.96
 373,100 2.88 3.16 2.72 0 0 0
14/01/2020
2.88
 119,900 2.92 2.96 2.76 0 0 0
13/01/2020
2.92
 326,700 3.20 3.24 2.76 0 0 0
10/01/2020
3.00
 261,530 2.92 3.00 2.92 0 0 0
09/01/2020
2.76
 249,039 2.48 2.76 2.48 0 0 0
08/01/2020
2.52
 97,905 2.56 2.60 2.52 0 0 0
07/01/2020
2.56
 188,600 2.36 2.56 2.32 0 0 0
06/01/2020
2.44
 101,300 2.40 2.48 2.32 0 0 0

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