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)
06/02/2014
1.84
 6,600 1.80 1.84 1.80 0 0 0
27/01/2014
1.80
 71,000 1.68 1.80 1.64 0 0 0
24/01/2014
1.68
 3,200 1.72 1.72 1.68 0 0 0
23/01/2014
1.72
 9,100 1.72 1.72 1.72 0 0 0
22/01/2014
1.72
 152,200 1.76 1.76 1.64 0 0 0
21/01/2014
1.76
 31,200 1.64 1.76 1.60 0 0 0
20/01/2014
1.64
 64,400 1.80 1.80 1.64 0 0 0
17/01/2014
1.80
 165,200 1.84 1.84 1.76 0 0 0
16/01/2014
1.84
 39,200 1.88 1.88 1.84 0 0 0
15/01/2014
1.88
 81,400 1.92 1.92 1.84 0 0 0
14/01/2014
1.92
 193,200 2.00 2.00 1.88 0 32,000 -0.2
13/01/2014
2.00
 51,300 2.04 2.04 1.96 7,700 0 0.0
10/01/2014
2.04
 293,300 1.92 2.08 1.92 0 0 0
09/01/2014
1.92
 428,400 1.80 1.96 1.80 4,900 0 0.0
08/01/2014
1.80
 93,900 1.76 1.84 1.76 0 0 0
07/01/2014
1.76
 8,700 1.80 1.80 1.76 0 0 0
06/01/2014
1.80
 28,700 1.76 1.84 1.80 0 0 0
03/01/2014
1.76
 107,700 1.80 1.80 1.76 0 0 0
02/01/2014
1.80
 6,100 1.80 1.80 1.80 0 0 0
31/12/2013
1.80
 54,900 1.72 1.80 1.72 0 0 0
30/12/2013
1.72
 67,300 1.80 1.80 1.72 0 0 0
27/12/2013
1.80
 83,700 1.80 1.84 1.80 0 0 0
26/12/2013
1.80
 27,600 1.76 1.80 1.76 0 0 0
25/12/2013
1.76
 96,900 1.80 1.80 1.76 0 0 0
24/12/2013
1.80
 66,600 1.80 1.84 1.80 0 0 0
23/12/2013
1.80
 53,600 1.80 1.80 1.76 0 0 0
20/12/2013
1.80
 44,800 1.80 1.80 1.72 0 0 0
19/12/2013
1.80
 100,000 1.80 1.80 1.76 9,200 0 0.0
18/12/2013
1.80
 132,200 1.80 1.80 1.72 0 0 0
17/12/2013
1.80
 137,400 1.76 1.80 1.76 0 0 0
16/12/2013
1.76
 47,300 1.72 1.76 1.68 0 0 0
13/12/2013
1.72
 68,900 1.76 1.76 1.72 0 0 0
12/12/2013
1.76
 196,200 1.76 1.76 1.72 0 50,000 -0.2
11/12/2013
1.76
 571,200 1.76 1.84 1.72 0 0 0
10/12/2013
1.76
 298,500 1.76 1.88 1.76 0 0 0
09/12/2013
1.76
 464,400 1.60 1.76 1.68 0 0 0
06/12/2013
1.60
 747,800 1.68 1.84 1.60 0 0 0
05/12/2013
1.68
 286,300 1.76 1.84 1.68 0 0 0
04/12/2013
1.76
 352,000 1.76 1.84 1.64 0 27,900 -0.1
03/12/2013
1.76
 121,700 1.84 1.88 1.76 0 0 0
02/12/2013
1.84
 677,900 1.68 1.84 1.64 0 0 0
29/11/2013
1.68
 191,800 1.68 1.72 1.60 0 5,000 -0.0
28/11/2013
1.68
 200,900 1.68 1.72 1.60 0 0 0
27/11/2013
1.68
 403,700 1.60 1.68 1.60 0 0 0
26/11/2013
1.60
 60,800 1.60 1.64 1.56 0 0 0
25/11/2013
1.60
 160,700 1.56 1.60 1.56 0 0 0
22/11/2013
1.56
 106,700 1.56 1.56 1.52 2,400 0 0.0
21/11/2013
1.56
 381,500 1.52 1.64 1.52 0 0 0
20/11/2013
1.52
 282,400 1.52 1.56 1.48 0 0 0
19/11/2013
1.52
 124,900 1.52 1.52 1.44 0 0 0
18/11/2013
1.52
 276,200 1.44 1.52 1.44 0 0 0
15/11/2013
1.44
 91,800 1.44 1.44 1.44 0 0 0
14/11/2013
1.44
 120,600 1.44 1.44 1.44 0 0 0
13/11/2013
1.44
 85,400 1.44 1.48 1.44 0 0 0
12/11/2013
1.44
 261,500 1.40 1.48 1.40 0 0 0
11/11/2013
1.40
 185,100 1.44 1.48 1.40 3,400 0 0.0
08/11/2013
1.44
 125,400 1.44 1.44 1.40 0 0 0
07/11/2013
1.44
 294,700 1.44 1.48 1.36 2,000 0 0.0
06/11/2013
1.44
 139,700 1.48 1.48 1.40 0 0 0
05/11/2013
1.48
 136,300 1.44 1.48 1.40 0 0 0
04/11/2013
1.44
 286,900 1.40 1.48 1.40 4,200 0 0.0
01/11/2013
1.40
 89,300 1.36 1.40 1.36 0 0 0
31/10/2013
1.36
 267,900 1.32 1.40 1.32 2,000 0 0.0
30/10/2013
1.32
 166,600 1.32 1.36 1.32 0 0 0
29/10/2013
1.32
 319,400 1.36 1.36 1.32 51,500 0 0.2
28/10/2013
1.36
 375,800 1.36 1.44 1.32 0 0 0
25/10/2013
1.36
 568,000 1.32 1.40 1.32 100,000 0 0.3
24/10/2013
1.32
 983,800 1.20 1.32 1.20 209,400 0 0.7
23/10/2013
1.20
 1,036,400 1.12 1.20 1.12 307,000 6,000 0.9
22/10/2013
1.12
 509,400 1.08 1.12 1.08 251,700 0 0.7
21/10/2013
1.08
 616,100 1.08 1.12 1.04 0 0 0
18/10/2013
1.08
 298,700 1.04 1.12 1.04 0 0 0
17/10/2013
1.04
 622,700 1.08 1.12 1.04 0 0 0
16/10/2013
1.08
 559,800 1.00 1.08 1.00 0 0 0
15/10/2013
1.00
 25,700 1.04 1.04 1.00 1,200 0 0.0
14/10/2013
1.04
 268,600 1.00 1.04 1.00 0 0 0
11/10/2013
1.00
 60,400 0.96 1.00 1.00 0 0 0
10/10/2013
0.96
 175,600 0.96 1.04 0.96 400 0 0.0
09/10/2013
0.96
 141,500 1.00 1.00 0.96 0 0 0
08/10/2013
1.00
 59,100 1.04 1.04 0.96 0 0 0
07/10/2013
1.04
 154,100 1.00 1.04 0.96 300 0 0.0
04/10/2013
1.00
 80,900 1.04 1.04 1.00 0 0 0
03/10/2013
1.04
 117,100 1.04 1.04 1.00 5,300 0 0.0
02/10/2013
1.04
 698,100 0.96 1.04 0.96 277,200 0 0.6
01/10/2013
0.96
 251,700 1.00 1.00 0.96 0 0 0
30/09/2013
1.00
 321,300 1.04 1.04 0.96 0 0 0
27/09/2013
1.04
 119,400 1.08 1.08 1.04 0 0 0
26/09/2013
1.08
 367,400 1.00 1.08 1.04 0 0 0
25/09/2013
1.00
 673,300 0.92 1.00 0.92 0 0 0
24/09/2013
0.92
 14,900 0.92 0.92 0.88 0 0 0
23/09/2013
0.92
 105,500 0.88 0.92 0.88 400 0 0.0
20/09/2013
0.88
 65,900 0.92 0.92 0.88 1,000 0 0.0
19/09/2013
0.92
 128,500 0.88 0.92 0.88 0 0 0
18/09/2013
0.88
 193,400 0.92 0.92 0.84 0 0 0
17/09/2013
0.92
 7,900 0.88 0.92 0.88 0 0 0
16/09/2013
0.88
 156,400 0.92 0.92 0.88 2,000 0 0.0
13/09/2013
0.92
 187,300 0.96 0.96 0.92 1,000 0 0.0
12/09/2013
0.96
 95,300 0.92 0.96 0.88 0 30,500 -0.1
11/09/2013
0.92
 181,500 0.92 0.92 0.88 0 0 0
10/09/2013
0.92
 85,200 0.92 0.92 0.88 0 13,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |