CTCP Đầu tư IDJ Việt Nam (idj)

3.40
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
(2026-08-19) 		-0.20 -5.56% 8,340,400 -46,400 -0.2
3.40
4.70
3.40
2 tháng
(2026-07-20) 		-0.50 -12.82% 17,062,000 -78,100 -0.3
3.40
4.70
3.40
3 tháng
(2026-06-22) 		-0.80 -19.05% 26,781,900 -42,300 -0.1
3.40
4.70
3.40
6 tháng
(2026-03-23) 		-0.40 -10.53% 76,466,200 -21,500 -0.1
3.40
5.30
3.40
12 tháng
(2025-09-23) 		-3.30 -49.25% 170,064,000 -391,000 -2.5
3.40
7.30
3.40
24 tháng
(2024-09-30) 		-3.30 -49.25% 507,381,304 -385,129 -3.3
3.40
8.40
3.40
36 tháng
(2023-10-04) 		-2.50 -42.37% 945,460,482 52,951 -1.4
3.40
8.40
3.40
60 tháng
(2021-10-14) 		-17.68 -83.87% 2,104,626,945 -538,339 -27.1
3.40
42.38
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 3.16 3.20 3.04 0 10,800 -0.1
03/02/2020
3.16
 458,760 3.28 3.28 2.96 0 0 0
31/01/2020
3.28
 378,950 3.52 3.56 3.20 0 0 0
30/01/2020
3.52
 357,860 3.48 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 3.36 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 3.00 3.24 2.96 0 0 0
16/01/2020
3.00
 65,300 2.96 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 3.00 3.24 2.76 0 0 0
10/01/2020
3.00
 261,530 2.76 3.00 2.92 0 0 0
09/01/2020
2.76
 249,039 2.52 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 2.44 2.56 2.32 0 0 0
06/01/2020
2.44
 101,300 2.44 2.48 2.32 0 0 0
03/01/2020
2.44
 39,700 2.44 2.44 2.32 0 0 0
02/01/2020
2.44
 77,200 2.48 2.52 2.36 0 0 0
31/12/2019
2.48
 81,500 2.48 2.56 2.44 0 0 0
30/12/2019
2.48
 131,600 2.36 2.52 2.32 0 2,000 0.0
27/12/2019
2.36
 46,000 2.36 2.44 2.28 0 0 0
26/12/2019
2.36
 86,039 2.16 2.36 2.16 0 800 0.0
25/12/2019
2.16
 298,110 2.36 2.44 2.16 0 0 0
24/12/2019
2.36
 288,200 2.60 2.60 2.36 0 0 0
23/12/2019
2.60
 97,500 2.60 2.60 2.52 0 0 0
20/12/2019
2.60
 55,300 2.68 2.68 2.56 0 0 0
19/12/2019
2.68
 39,310 2.72 2.72 2.60 0 0 0
18/12/2019
2.72
 27,800 2.68 2.72 2.64 0 0 0
17/12/2019
2.68
 32,710 2.64 2.72 2.60 0 0 0
16/12/2019
2.64
 97,516 2.72 2.72 2.64 300 0 0.0
13/12/2019
2.72
 404,200 2.88 2.88 2.60 0 0 0
12/12/2019
2.88
 65,000 2.88 2.88 2.84 0 0 0
11/12/2019
2.88
 128,200 2.88 2.92 2.84 0 0 0
10/12/2019
2.88
 181,250 2.88 2.92 2.80 200 0 0.0
09/12/2019
2.88
 127,610 2.84 2.88 2.76 82,600 0 0.6
06/12/2019
2.84
 141,900 2.84 2.88 2.76 35,000 0 0.2
05/12/2019
2.84
 145,500 2.72 2.84 2.68 44,300 0 0.3
04/12/2019
2.72
 35,600 2.68 2.76 2.64 0 0 0
03/12/2019
2.68
 56,200 2.68 2.68 2.56 0 0 0
02/12/2019
2.68
 219,410 2.68 2.68 2.48 0 0 0
29/11/2019
2.68
 168,600 2.84 2.84 2.64 0 0 0
28/11/2019
2.84
 169,020 2.92 2.92 2.80 0 0 0
27/11/2019
2.92
 119,100 2.92 3.00 2.88 300 0 0.0
26/11/2019
2.92
 178,810 2.92 3.04 2.84 25,500 0 0.2
25/11/2019
2.92
 265,900 2.88 2.96 2.80 148,400 0 1.1
22/11/2019
2.88
 166,300 2.92 2.92 2.80 0 0 0
21/11/2019
2.92
 116,700 2.96 2.96 2.84 0 3,800 0.0
20/11/2019
2.96
 119,739 2.84 2.96 2.80 26,800 0 0.2
19/11/2019
2.84
 126,900 2.72 2.88 2.68 0 0 0
18/11/2019
2.72
 89,500 2.68 2.76 2.68 0 0 0
15/11/2019
2.68
 264,400 2.88 2.96 2.68 0 0 0
14/11/2019
2.88
 208,700 3.08 3.08 2.88 0 0 0
13/11/2019
3.08
 320,140 3.00 3.12 2.92 118,300 0 0.9
12/11/2019
3.00
 328,350 2.76 3.00 2.76 32,200 0 0.2
11/11/2019
2.76
 151,400 2.84 2.92 2.76 0 0 0
08/11/2019
2.84
 135,700 2.80 2.84 2.76 16,400 0 0.1
07/11/2019
2.80
 223,610 2.88 2.92 2.76 36,400 0 0.3
06/11/2019
2.88
 221,000 2.76 2.92 2.68 0 0 0
05/11/2019
2.76
 174,900 2.60 2.80 2.52 0 0 0
04/11/2019
2.60
 211,679 2.60 2.68 2.44 0 0 0
01/11/2019
2.60
 501,550 2.80 2.92 2.52 0 0 0
31/10/2019
2.80
 390,370 2.80 3.04 2.60 0 0 0
30/10/2019
2.80
 617,200 3.08 3.12 2.80 1,400 0 0.0
29/10/2019
3.08
 170,400 3.24 3.24 3.08 0 0 0
28/10/2019
3.24
 325,328 3.12 3.40 2.96 125,900 0 0.9
25/10/2019
3.12
 177,100 3.16 3.16 3.00 0 0 0
24/10/2019
3.16
 120,609 3.20 3.20 3.08 0 0 0
23/10/2019
3.20
 234,310 3.16 3.40 3.08 0 0 0
22/10/2019
3.16
 990,651 2.88 3.16 2.76 0 0 0
21/10/2019
2.88
 127,600 2.88 2.88 2.72 0 0 0
18/10/2019
2.88
 245,400 2.84 2.92 2.76 0 0 0
17/10/2019
2.84
 296,600 2.68 2.92 2.60 0 0 0
16/10/2019
2.68
 220,319 2.68 2.76 2.52 0 0 0
15/10/2019
2.68
 722,021 2.96 2.96 2.68 0 0 0
14/10/2019
2.96
 485,660 2.88 3.00 2.80 0 0 0
11/10/2019
2.88
 485,360 2.76 3.00 2.76 0 0 0
10/10/2019
2.76
 536,640 2.52 2.76 2.48 0 0 0
09/10/2019
2.52
 235,796 2.60 2.68 2.44 6,100 0 0.0
08/10/2019
2.60
 1,156,832 2.44 2.68 2.32 155,200 5,700 0.9
07/10/2019
2.44
 445,610 2.24 2.44 2.24 0 0 0
04/10/2019
2.24
 317,900 2.24 2.28 2.12 0 0 0
03/10/2019
2.24
 365,303 2.48 2.48 2.24 0 0 0
02/10/2019
2.48
 402,940 2.36 2.56 2.36 0 0 0
01/10/2019
2.36
 683,070 2.16 2.36 2.16 0 0 0
30/09/2019
2.16
 250,410 2.12 2.32 2.08 0 0 0
27/09/2019
2.12
 177,020 2.12 2.20 1.96 0 0 0
26/09/2019
2.12
 319,433 2.12 2.32 2.08 0 0 0
25/09/2019
2.12
 73,600 1.96 2.12 2.04 0 0 0
24/09/2019
1.96
 207,084 1.80 1.96 1.84 0 0 0
23/09/2019
1.80
 65,100 1.80 1.84 1.76 0 0 0
20/09/2019
1.80
 146,600 1.80 1.84 1.72 0 500 0.0
19/09/2019
1.80
 121,953 1.88 1.88 1.76 0 9,500 0.0
18/09/2019
1.88
 128,330 1.80 1.96 1.68 0 0 0
17/09/2019
1.80
 472,744 1.96 1.96 1.80 500 0 0.0
16/09/2019
1.96
 570,600 2.16 2.16 1.96 9,500 0 0.0
13/09/2019
2.16
 147,610 2.24 2.28 2.04 0 0 0
12/09/2019
2.24
 205,100 2.04 2.24 1.96 0 0 0
11/09/2019
2.04
 367,210 2.20 2.20 2.00 0 0 0

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