CTCP Đầu tư IDJ Việt Nam (idj)

5.90
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
(2024-10-22) 		-0.10 -1.67% 13,489,575 -23,700 -0.1
5.80
6.40
5.90
2 tháng
(2024-09-23) 		-0.60 -9.23% 31,429,959 17,500 0.1
5.80
6.80
5.90
3 tháng
(2024-08-23) 		-1.20 -16.90% 55,731,607 -172,500 -1.2
5.80
7.10
5.90
6 tháng
(2024-05-27) 		-1.40 -19.18% 193,272,020 -314,820 -3.5
5.70
8.20
5.90
12 tháng
(2023-11-27) 		-0.20 -3.28% 393,200,709 -12,940 -1.5
4.40
8.20
5.90
24 tháng
(2022-12-02) 		-4.60 -43.81% 1,124,826,347 35,914 -2.6
4.40
15.30
5.90
36 tháng
(2021-12-07) 		-22.92 -79.53% 1,555,043,889 -87,850 -4.8
4.40
30.71
5.90
60 tháng
(2019-12-18) 		3.18 116.62% 1,874,011,824 -2,898,850 -73.5
2.16
42.38
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
6.10
 2,853,306 6 6.40 6 0 92,600 -0.6
30/01/2024
6
 698,911 6.10 6.10 5.90 0 59,900 -0.4
29/01/2024
6.10
 929,812 6.10 6.20 6 0 0 0
26/01/2024
6.10
 3,054,865 5.90 6.20 5.90 48,500 7,600 0.2
25/01/2024
5.90
 610,722 5.80 5.90 5.70 31,000 0 0.2
24/01/2024
5.80
 981,084 5.80 5.90 5.70 0 2,600 -0.0
23/01/2024
5.80
 692,891 5.80 5.90 5.70 0 0 0
22/01/2024
5.80
 791,838 5.80 5.90 5.70 0 30,500 -0.2
19/01/2024
5.80
 801,145 5.80 6 5.80 10,200 0 0.1
18/01/2024
5.80
 472,524 5.80 5.90 5.70 0 0 0
17/01/2024
5.80
 639,132 5.80 5.90 5.80 0 5,100 -0.0
16/01/2024
5.80
 537,205 5.80 5.90 5.70 0 0 0
15/01/2024
5.80
 722,293 5.80 5.90 5.80 200 0 0.0
12/01/2024
5.80
 2,250,371 6 6.10 5.70 300 0 0.0
11/01/2024
6.10
 1,331,661 6 6.10 6 0 0 0
10/01/2024
6
 1,826,203 6.10 6.20 6 800 800 0
09/01/2024
6.10
 908,480 6.20 6.20 6.10 0 0 0
08/01/2024
6.20
 1,490,009 6.20 6.40 6.20 0 0 0
05/01/2024
6.20
 885,907 6.20 6.30 6.10 0 100 -0.0
04/01/2024
6.20
 1,545,253 6.30 6.40 6.20 0 0 0
03/01/2024
6.30
 1,003,834 6.20 6.30 6.10 10 0 0.0
02/01/2024
6.20
 1,108,934 6.30 6.40 6.20 0 0 0
29/12/2023
6.30
 1,789,804 6.30 6.50 6.20 300 0 0.0
28/12/2023
6.30
 1,143,396 6.20 6.40 6.10 0 0 0
27/12/2023
6.20
 1,707,203 6.30 6.30 6.20 0 0 0
26/12/2023
6.30
 500,111 6.30 6.40 6.20 0 0 0
25/12/2023
6.30
 979,257 6.30 6.40 6.20 0 0 0
22/12/2023
6.30
 807,360 6.30 6.40 6.20 0 0 0
21/12/2023
6.40
 950,045 6.30 6.40 6.20 0 0 0
20/12/2023
6.30
 581,985 6.30 6.30 6.20 0 2,000 -0.0
19/12/2023
6.30
 972,895 6.20 6.40 6.10 0 0 0
18/12/2023
6.30
 1,198,548 6.30 6.40 6.20 0 16,300 -0.1
15/12/2023
6.30
 1,241,691 6.20 6.40 6.20 0 0 0
14/12/2023
6.20
 1,917,202 6.40 6.50 6.20 0 0 0
13/12/2023
6.30
 1,568,458 6.60 6.70 6.30 0 0 0
12/12/2023
6.60
 4,897,062 6.10 6.70 6.10 2,000 100 0.0
11/12/2023
6.10
 801,852 6.20 6.30 6.10 0 0 0
08/12/2023
6.20
 773,897 6.30 6.40 6.10 0 0 0
07/12/2023
6.30
 3,529,066 6.30 6.60 6.20 0 50 -0.0
06/12/2023
6.20
 1,199,183 6.10 6.20 6 0 2,000 -0.0
05/12/2023
6.10
 916,717 6.20 6.30 6 0 0 0
04/12/2023
6.20
 2,287,377 6.10 6.30 6 0 500 -0.0
01/12/2023
6.10
 1,090,401 6.10 6.20 5.90 0 0 0
30/11/2023
6.10
 931,035 6.30 6.30 6 0 0 0
29/11/2023
6.20
 875,560 6.20 6.30 6.10 400 0 0.0
28/11/2023
6.20
 1,229,779 6.10 6.20 5.90 0 0 0
27/11/2023
6.10
 965,798 6.30 6.40 6.10 0 0 0
24/11/2023
6.30
 1,784,494 6.40 6.40 6.10 0 2,000 -0.0
23/11/2023
6.40
 1,759,745 6.40 6.60 6.40 0 0 0
22/11/2023
6.40
 1,234,668 6.40 6.60 6.30 0 0 0
21/11/2023
6.40
 1,110,040 6.30 6.50 6.30 0 0 0
20/11/2023
6.30
 1,595,040 6.30 6.40 6.10 0 0 0
17/11/2023
6.30
 2,817,888 6.60 6.80 6.30 0 0 0
16/11/2023
6.60
 1,421,314 6.40 6.60 6.40 0 0 0
15/11/2023
6.50
 2,189,163 6.40 6.80 6.40 0 23,100 -0.2
14/11/2023
6.40
 1,413,667 6.40 6.60 6.30 5,100 0 0.0
13/11/2023
6.40
 2,539,550 6.60 6.70 6.30 0 0 0
10/11/2023
6.60
 2,518,562 6.70 6.90 6.50 0 4,000 -0.0
09/11/2023
6.70
 4,826,580 6.20 6.80 6.20 75,600 27,100 0.3
08/11/2023
6.20
 1,835,678 5.80 6.30 5.80 26,200 0 0.2
07/11/2023
5.90
 739,767 5.90 6 5.80 23,000 25,600 0
06/11/2023
6
 834,612 6 6.10 5.90 2,000 0 0.0
03/11/2023
5.90
 1,049,900 6.10 6.20 5.90 18,300 0 0.1
02/11/2023
6.10
 2,321,900 5.70 6.10 5.60 37,300 0 0.2
01/11/2023
5.70
 979,300 5.50 5.70 5.40 0 0 0
31/10/2023
5.50
 859,300 5.60 5.80 5.40 500 0 0.0
30/10/2023
5.60
 784,400 5.80 5.80 5.60 0 0 0
27/10/2023
5.80
 1,185,200 5.60 5.80 5.50 0 1,000 0
26/10/2023
5.60
 1,795,700 6.10 6.10 5.50 400 0 0.0
25/10/2023
6.10
 1,782,800 5.80 6.30 5.80 3,000 0 0.0
24/10/2023
5.80
 421,600 5.90 5.90 5.80 0 0 0
23/10/2023
5.90
 483,100 5.90 6 5.70 0 0 0
20/10/2023
5.90
 809,700 5.80 5.90 5.60 0 0 0
19/10/2023
5.80
 980,300 5.80 5.90 5.50 0 0 0
18/10/2023
5.80
 1,417,600 6 6.10 5.50 0 0 0
17/10/2023
6
 582,100 6 6.20 6 600 0 0.0
16/10/2023
6
 692,100 6.30 6.30 6 200 0 0.0
13/10/2023
6.30
 1,158,500 6.30 6.40 6 0 0 0
12/10/2023
6.30
 1,064,900 6.30 6.40 6.30 0 0 0
11/10/2023
6.30
 652,000 6.30 6.40 6.20 0 0 0
10/10/2023
6.30
 2,336,700 6.10 6.40 6.10 0 0 0
09/10/2023
6.10
 674,000 5.90 6.10 5.90 0 0 0
06/10/2023
5.90
 572,300 5.90 6 5.80 0 0 0
05/10/2023
5.90
 655,100 5.90 6.10 5.80 0 0 0
04/10/2023
5.90
 699,900 5.90 6 5.70 0 0 0
03/10/2023
5.90
 1,701,000 6.20 6.20 5.70 6,400 0 0.0
02/10/2023
6.20
 781,700 6.10 6.30 6.10 50 0 0.0
29/09/2023
6.10
 1,040,800 6.20 6.40 6.10 4,300 0 0.0
28/09/2023
6.20
 616,100 6.30 6.40 6 0 2,000 -0.0
27/09/2023
6.30
 1,694,200 5.90 6.30 5.80 6,000 0 0.0
26/09/2023
5.90
 2,261,100 6.30 6.30 5.90 0 0 0
25/09/2023
6.30
 4,699,200 7 7 6.30 0 0 0
22/09/2023
7
 2,938,100 7.30 7.30 6.70 70 41,300 -0.3
21/09/2023
7.30
 1,522,200 7.50 7.50 7.30 0 0 0
20/09/2023
7.50
 1,227,100 7.30 7.50 7.20 0 0 0
19/09/2023
7.30
 1,656,300 7.20 7.40 7.10 100 0 0
18/09/2023
7.20
 1,507,100 7.40 7.40 7.10 500 0 0.0
15/09/2023
7.40
 993,900 7.20 7.50 7.20 35,050 0 0
14/09/2023
7.20
 3,517,700 7.60 7.60 7.10 100 40,000 -0.3
13/09/2023
7.60
 2,633,200 7.80 7.90 7.40 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |