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)
07/09/2011
2.12
 821,900 2.01 2.12 2.04 0 0 0
06/09/2011
2.01
 1,045,800 2.08 2.08 2.01 0 0 0
05/09/2011
2.08
 813,300 2.19 2.30 2.08 0 0 0
01/09/2011
2.19
 947,700 2.08 2.19 2.08 0 0 0
31/08/2011
2.08
 1,657,000 1.97 2.08 1.93 0 0 0
30/08/2011
1.97
 1,166,900 1.90 1.97 1.93 0 0 0
29/08/2011
1.90
 506,800 1.79 1.90 1.79 0 0 0
26/08/2011
1.79
 242,400 1.82 1.82 1.75 0 0 0
25/08/2011
1.82
 183,100 1.79 1.82 1.75 0 0 0
24/08/2011
1.79
 249,600 1.82 1.90 1.75 0 0 0
23/08/2011
1.82
 490,900 1.86 1.90 1.75 0 0 0
22/08/2011
1.86
 293,500 1.75 1.86 1.79 0 0 0
19/08/2011
1.75
 371,700 1.82 1.82 1.71 0 0 0
18/08/2011
1.82
 726,000 1.75 1.82 1.75 0 0 0
17/08/2011
1.75
 316,100 1.64 1.75 1.64 0 0 0
16/08/2011
1.64
 52,500 1.64 1.68 1.64 0 0 0
15/08/2011
1.64
 166,100 1.60 1.64 1.60 0 0 0
12/08/2011
1.60
 111,400 1.60 1.64 1.60 0 0 0
11/08/2011
1.60
 102,900 1.64 1.64 1.57 0 0 0
10/08/2011
1.64
 222,400 1.60 1.68 1.60 0 0 0
09/08/2011
1.60
 340,500 1.68 1.68 1.60 0 0 0
08/08/2011
1.68
 111,000 1.75 1.75 1.68 0 0 0
05/08/2011
1.75
 270,600 1.75 1.82 1.75 0 0 0
04/08/2011
1.75
 242,800 1.68 1.75 1.68 0 0 0
03/08/2011
1.68
 272,600 1.68 1.68 1.60 0 0 0
02/08/2011
1.68
 153,200 1.75 1.75 1.64 0 0 0
01/08/2011
1.75
 209,500 1.79 1.82 1.71 0 0 0
29/07/2011
1.79
 67,200 1.82 1.82 1.79 0 0 0
28/07/2011
1.82
 245,400 1.90 1.93 1.82 0 0 0
27/07/2011
1.90
 228,200 1.86 1.90 1.82 0 0 0
26/07/2011
1.86
 228,800 1.86 1.90 1.82 0 0 0
25/07/2011
1.86
 117,100 1.90 1.90 1.82 0 0 0
22/07/2011
1.90
 157,800 1.93 1.97 1.90 0 0 0
21/07/2011
1.93
 63,000 2.01 2.01 1.93 0 0 0
20/07/2011
2.01
 279,000 1.90 2.01 1.90 0 0 0
19/07/2011
1.90
 96,900 1.90 1.93 1.82 0 0 0
18/07/2011
1.90
 107,300 1.97 1.97 1.90 0 0 0
15/07/2011
1.97
 150,700 1.97 1.97 1.90 0 0 0
14/07/2011
1.97
 132,500 1.97 2.01 1.90 0 0 0
13/07/2011
1.97
 139,500 2.01 2.04 1.93 0 0 0
12/07/2011
2.01
 205,000 1.93 2.01 1.90 0 0 0
11/07/2011
1.93
 243,300 2.04 2.04 1.90 0 0 0
08/07/2011
2.04
 113,800 2.08 2.08 2.01 0 0 0
07/07/2011
2.08
 100,900 2.04 2.12 2.01 0 0 0
06/07/2011
2.04
 122,500 2.12 2.19 2.04 0 0 0
05/07/2011
2.12
 127,000 2.08 2.12 2.08 0 0 0
04/07/2011
2.08
 128,400 2.01 2.08 1.93 0 0 0
01/07/2011
2.01
 238,400 2.08 2.08 1.97 0 22,000 -0.1
30/06/2011
2.08
 197,000 2.15 2.15 2.04 0 0 0
29/06/2011
2.15
 196,300 2.15 2.19 2.08 0 0 0
28/06/2011
2.15
 325,300 2.22 2.26 2.08 0 0 0
27/06/2011
2.22
 221,000 2.26 2.30 2.19 0 25,000 -0.2
24/06/2011
2.26
 172,600 2.22 2.33 2.22 0 10,000 -0.1
23/06/2011
2.22
 261,100 2.30 2.37 2.22 0 0 0
22/06/2011
2.30
 165,600 2.37 2.44 2.30 0 0 0
21/06/2011
2.37
 453,900 2.22 2.37 2.19 0 0 0
20/06/2011
2.22
 451,700 2.30 2.33 2.19 0 0 0
17/06/2011
2.30
 657,400 2.48 2.48 2.30 0 0 0
16/06/2011
2.48
 768,700 2.44 2.55 2.30 0 0 0
15/06/2011
2.44
 576,400 2.55 2.55 2.44 0 0 0
14/06/2011
2.55
 1,441,400 2.55 2.70 2.44 0 0 0
13/06/2011
2.55
 599,700 2.41 2.55 2.48 0 0 0
10/06/2011
2.41
 591,800 2.33 2.41 2.26 0 0 0
09/06/2011
2.33
 984,900 2.15 2.33 2.12 0 0 0
08/06/2011
2.15
 274,000 2.15 2.30 2.08 0 0 0
07/06/2011
2.15
 463,200 2.04 2.15 2.08 0 0 0
06/06/2011
2.04
 269,500 2.12 2.12 2.01 0 0 0
03/06/2011
2.12
 632,000 2.08 2.19 1.97 500 0 0.0
02/06/2011
2.08
 263,300 2.01 2.08 2.04 0 0 0
01/06/2011
2.01
 205,900 1.90 2.01 1.79 1,100 0 0.0
31/05/2011
1.90
 259,000 1.97 1.97 1.90 0 0 0
30/05/2011
1.97
 324,000 2.15 2.22 1.97 0 0 0
27/05/2011
2.15
 285,600 2.08 2.15 1.97 0 0 0
26/05/2011
2.08
 700,900 2.08 2.15 1.97 0 0 0
25/05/2011
2.08
 222,800 2.22 2.22 2.08 0 0 0
24/05/2011
2.22
 166,700 2.37 2.41 2.22 1,500 0 0.0
23/05/2011
2.37
 298,400 2.52 2.52 2.37 0 0 0
20/05/2011
2.52
 191,600 2.52 2.55 2.48 0 0 0
19/05/2011
2.52
 229,700 2.55 2.63 2.52 0 0 0
18/05/2011
2.55
 337,000 2.59 2.59 2.52 0 0 0
17/05/2011
2.59
 214,000 2.59 2.63 2.55 0 0 0
16/05/2011
2.59
 173,700 2.70 2.70 2.59 0 0 0
13/05/2011
2.70
 160,700 2.66 2.74 2.66 0 0 0
12/05/2011
2.66
 139,600 2.66 2.70 2.63 0 0 0
11/05/2011
2.66
 146,100 2.77 2.81 2.66 400 0 0.0
10/05/2011
2.77
 376,200 2.84 2.88 2.74 0 0 0
09/05/2011
2.84
 514,100 2.74 2.84 2.74 0 0 0
06/05/2011
2.74
 461,700 2.55 2.74 2.59 0 0 0
05/05/2011
2.55
 165,800 2.63 2.63 2.55 0 0 0
04/05/2011
2.63
 82,800 2.66 2.70 2.63 0 0 0
29/04/2011
2.66
 196,900 2.59 2.70 2.59 0 0 0
28/04/2011
2.59
 143,500 2.66 2.70 2.44 0 0 0
27/04/2011
2.66
 190,600 2.66 2.74 2.59 0 0 0
26/04/2011
2.66
 302,200 2.88 2.88 2.66 0 0 0
25/04/2011
2.88
 311,200 2.77 2.92 2.55 0 0 0
22/04/2011
2.77
 645,700 2.84 2.84 2.70 6,700 0 0.1
21/04/2011
2.84
 320,600 2.95 2.99 2.81 0 0 0
20/04/2011
2.95
 130,100 2.95 3.06 2.95 100 0 0.0
19/04/2011
2.95
 135,000 3.03 3.06 2.95 0 0 0
18/04/2011
3.03
 322,700 3.17 3.17 2.95 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |