CTCP Đầu tư IDJ Việt Nam (idj)

5.80
-0.10
(-1.69%)
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
(2024-10-23) 		-0.60 -9.38% 13,062,406 -11,100 -0.1
5.80
6.40
5.80
2 tháng
(2024-09-23) 		-0.70 -10.77% 31,774,959 17,500 0.1
5.80
6.80
5.80
3 tháng
(2024-08-26) 		-1 -14.71% 52,420,414 -63,000 -0.4
5.80
6.90
5.80
6 tháng
(2024-05-27) 		-1.50 -20.55% 193,617,020 -314,820 -3.5
5.70
8.20
5.80
12 tháng
(2023-11-28) 		-0.40 -6.45% 392,579,911 -12,940 -1.5
4.40
8.20
5.80
24 tháng
(2022-12-05) 		-5.70 -49.57% 1,120,238,963 35,914 -2.6
4.40
15.30
5.80
36 tháng
(2021-12-08) 		-22.96 -79.83% 1,553,732,013 -79,450 -4.4
4.40
30.71
5.80
60 tháng
(2019-12-19) 		3.12 116.12% 1,874,329,024 -2,898,850 -73.5
2.16
42.38
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2017
1.40
 4,600 1.36 1.40 1.32 0 0 0
12/09/2017
1.36
 14,000 1.40 1.40 1.32 0 0 0
11/09/2017
1.40
 17,000 1.40 1.40 1.32 0 0 0
08/09/2017
1.40
 6,400 1.40 1.40 1.36 0 0 0
07/09/2017
1.40
 24,500 1.40 1.40 1.36 0 0 0
06/09/2017
1.40
 106,500 1.36 1.40 1.36 0 0 0
05/09/2017
1.36
 70,135 1.40 1.44 1.36 13,700 0 0.0
01/09/2017
1.40
 95,200 1.36 1.44 1.40 0 0 0
31/08/2017
1.36
 151,000 1.36 1.40 1.32 0 102,600 -0.4
30/08/2017
1.36
 245,300 1.32 1.36 1.32 0 100,300 -0.3
29/08/2017
1.32
 182,800 1.32 1.36 1.28 0 70,000 -0.2
28/08/2017
1.32
 65,300 1.28 1.32 1.24 0 300 -0.0
25/08/2017
1.28
 127,600 1.28 1.32 1.24 0 0 0
24/08/2017
1.28
 46,300 1.28 1.28 1.20 0 0 0
23/08/2017
1.28
 39,500 1.28 1.28 1.20 0 0 0
22/08/2017
1.28
 34,700 1.32 1.32 1.20 0 0 0
21/08/2017
1.32
 16,600 1.24 1.32 1.20 0 0 0
18/08/2017
1.24
 69,201 1.16 1.24 1.12 0 0 0
17/08/2017
1.16
 103,500 1.28 1.28 1.16 0 0 0
16/08/2017
1.28
 74,000 1.28 1.28 1.16 0 0 0
15/08/2017
1.28
 24,000 1.32 1.32 1.24 0 0 0
14/08/2017
1.32
 164,800 1.32 1.36 1.24 0 0 0
11/08/2017
1.32
 218,500 1.44 1.44 1.32 0 0 0
10/08/2017
1.44
 23,400 1.44 1.44 1.36 0 0 0
09/08/2017
1.44
 397,200 1.48 1.60 1.36 0 134,300 -0.5
08/08/2017
1.48
 372,810 1.44 1.56 1.48 0 183,200 -0.7
07/08/2017
1.44
 430,045 1.36 1.48 1.32 0 0 0
04/08/2017
1.36
 276,500 1.32 1.40 1.32 0 0 0
03/08/2017
1.32
 315,000 1.40 1.40 1.28 0 0 0
02/08/2017
1.40
 688,300 1.32 1.44 1.36 600 156,900 -0.5
01/08/2017
1.32
 366,545 1.20 1.32 1.32 0 20,000 -0.1
31/07/2017
1.20
 73,220 1.12 1.20 1.16 0 0 0
28/07/2017
1.12
 435,700 1.04 1.12 1.08 0 0 0
27/07/2017
1.04
 239,227 1.04 1.08 1.00 0 0 0
26/07/2017
1.04
 244,500 1.00 1.08 1.00 0 0 0
25/07/2017
1.00
 54,453 1.00 1.04 0.96 0 0 0
24/07/2017
1.00
 48,300 1.00 1.04 0.96 0 0 0
21/07/2017
1.00
 17,300 1.04 1.04 1.00 0 0 0
20/07/2017
1.04
 154,795 1.00 1.08 1.00 0 0 0
19/07/2017
1.00
 11,310 0.96 1.00 0.92 0 0 0
18/07/2017
0.96
 121,100 0.96 1.00 0.96 0 0 0
17/07/2017
0.96
 71,100 1.00 1.00 0.92 0 0 0
14/07/2017
1.00
 14,700 0.96 1.00 0.92 0 0 0
13/07/2017
0.96
 48,200 0.96 1.00 0.92 0 0 0
12/07/2017
0.96
 89,300 0.96 1.00 0.92 0 0 0
11/07/2017
0.96
 281,300 0.96 1.00 0.92 0 0 0
10/07/2017
0.96
 71,600 1.00 1.00 0.92 0 0 0
07/07/2017
1.00
 187,700 0.96 1.04 1.00 0 0 0
06/07/2017
0.96
 816,500 0.88 0.96 0.84 0 0 0
05/07/2017
0.88
 157,500 0.92 0.92 0.88 0 0 0
04/07/2017
0.92
 115,300 0.92 0.92 0.88 0 0 0
03/07/2017
0.92
 4,700 0.92 0.92 0.88 0 0 0
30/06/2017
0.92
 51,400 0.88 0.92 0.88 0 0 0
29/06/2017
0.88
 3,600 0.92 0.92 0.88 0 0 0
28/06/2017
0.92
 27,200 0.88 0.92 0.88 0 0 0
27/06/2017
0.88
 97,800 0.92 0.96 0.88 0 0 0
26/06/2017
0.92
 10,300 0.92 0.92 0.88 0 0 0
23/06/2017
0.92
 68,600 0.92 0.92 0.88 0 0 0
22/06/2017
0.92
 9,500 0.92 0.92 0.88 0 0 0
21/06/2017
0.92
 0 0.92 0.92 0.92 0 0 0
20/06/2017
0.92
 49,400 0.92 0.92 0.88 0 0 0
19/06/2017
0.92
 15,500 0.96 0.96 0.92 0 0 0
16/06/2017
0.96
 77,200 0.92 0.96 0.88 0 0 0
15/06/2017
0.92
 12,600 0.96 0.96 0.88 0 0 0
14/06/2017
0.96
 32,000 0.92 0.96 0.88 0 0 0
13/06/2017
0.92
 27,900 0.96 0.96 0.92 0 0 0
12/06/2017
0.96
 42,400 1.00 1.00 0.92 0 0 0
09/06/2017
1.00
 41,700 0.96 1.00 0.92 0 0 0
08/06/2017
0.96
 112,000 0.96 0.96 0.92 0 0 0
07/06/2017
0.96
 62,015 0.92 0.96 0.96 0 0 0
06/06/2017
0.92
 43,600 0.88 0.92 0.88 0 0 0
05/06/2017
0.88
 45,300 0.92 0.96 0.88 0 0 0
02/06/2017
0.92
 162,000 0.92 0.96 0.92 0 0 0
01/06/2017
0.92
 114,200 0.96 0.96 0.92 0 0 0
31/05/2017
0.96
 12,400 0.96 1.00 0.92 0 0 0
30/05/2017
0.96
 138,800 0.96 1.04 0.88 0 0 0
29/05/2017
0.96
 617,300 0.88 0.96 0.92 0 0 0
26/05/2017
0.88
 97,400 0.88 0.92 0.88 0 0 0
25/05/2017
0.88
 25,200 0.88 0.88 0.88 0 0 0
24/05/2017
0.88
 21,900 0.88 0.92 0.88 0 0 0
23/05/2017
0.88
 50,900 0.88 0.88 0.84 0 0 0
22/05/2017
0.88
 41,600 0.88 0.88 0.84 0 0 0
19/05/2017
0.88
 8,400 0.88 0.88 0.88 0 0 0
18/05/2017
0.88
 31,800 0.84 0.88 0.84 0 0 0
17/05/2017
0.84
 35,600 0.92 0.92 0.84 0 0 0
16/05/2017
0.92
 41,800 0.88 0.92 0.88 0 0 0
15/05/2017
0.88
 5,700 0.88 0.88 0.84 0 0 0
12/05/2017
0.88
 14,800 0.88 0.88 0.88 0 0 0
11/05/2017
0.88
 12,300 0.88 0.88 0.88 0 0 0
10/05/2017
0.88
 36,600 0.88 0.88 0.84 0 0 0
09/05/2017
0.88
 32,200 0.88 0.88 0.88 0 0 0
08/05/2017
0.88
 25,800 0.88 0.88 0.84 0 0 0
05/05/2017
0.88
 28,000 0.88 0.88 0.88 0 0 0
04/05/2017
0.88
 70,100 0.88 0.92 0.88 0 0 0
03/05/2017
0.88
 49,400 0.92 1.00 0.88 0 0 0
28/04/2017
0.92
 95,100 0.92 0.92 0.84 0 0 0
27/04/2017
0.92
 2,100 0.88 0.92 0.84 0 0 0
26/04/2017
0.88
 5,900 0.84 0.88 0.84 400 0 0.0
25/04/2017
0.84
 14,100 0.80 0.88 0.84 0 0 0
24/04/2017
0.80
 22,400 0.80 0.84 0.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |