CTCP Đầu tư IDJ Việt Nam (idj)

2.90
0.10
(3.57%)
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
(2026-09-08) 		-0.70 -19.44% 8,113,000 48,400 0.0
2.80
3.60
2.90
2 tháng
(2026-08-10) 		-0.80 -21.62% 15,149,300 -5,500 -0.2
2.80
3.80
2.90
3 tháng
(2026-07-10) 		-1.20 -29.27% 23,091,300 -32,000 -0.3
2.80
4.10
2.90
6 tháng
(2026-04-13) 		-1 -25.64% 70,951,300 34,400 0.0
2.80
5.30
2.90
12 tháng
(2025-10-13) 		-3.50 -54.69% 153,243,200 8,600 -0.1
2.80
6.40
2.90
24 tháng
(2024-10-18) 		-3.20 -52.46% 491,051,332 -262,829 -2.8
2.80
8.40
2.90
36 tháng
(2023-10-24) 		-2.90 -50% 913,654,500 32,451 -1.8
2.80
8.40
2.90
60 tháng
(2021-11-03) 		-31.62 -91.60% 2,049,902,032 -427,099 -16.6
2.80
42.38
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2011
1.60
 340,500 1.64 1.64 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 1.82 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 1.64 1.68 1.60 0 0 0
02/08/2011
1.68
 153,200 1.71 1.75 1.64 0 0 0
01/08/2011
1.75
 209,500 1.82 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 1.86 1.93 1.82 0 0 0
27/07/2011
1.90
 228,200 1.90 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 1.97 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 1.93 2.01 1.90 0 0 0
19/07/2011
1.90
 96,900 1.82 1.93 1.82 0 0 0
18/07/2011
1.90
 107,300 1.93 1.93 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 1.93 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 1.90 2.01 1.90 0 0 0
11/07/2011
1.93
 243,300 1.93 1.97 1.90 0 0 0
08/07/2011
2.04
 113,800 2.04 2.04 2.01 0 0 0
07/07/2011
2.08
 100,900 2.08 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 2.04 2.04 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 2.12 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 2.33 2.33 2.22 0 10,000 -0.1
23/06/2011
2.22
 261,100 2.33 2.37 2.22 0 0 0
22/06/2011
2.30
 165,600 2.44 2.44 2.30 0 0 0
21/06/2011
2.37
 453,900 2.19 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 2.44 2.44 2.30 0 0 0
16/06/2011
2.48
 768,700 2.30 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 2.70 2.70 2.44 0 0 0
13/06/2011
2.55
 599,700 2.52 2.55 2.48 0 0 0
10/06/2011
2.41
 591,800 2.26 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 2.30 2.30 2.08 0 0 0
07/06/2011
2.15
 463,200 2.08 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 2.19 2.19 1.97 500 0 0.0
02/06/2011
2.08
 263,300 2.08 2.08 2.04 0 0 0
01/06/2011
2.01
 205,900 1.79 2.01 1.79 1,100 0 0.0
31/05/2011
1.90
 259,000 1.93 1.93 1.90 0 0 0
30/05/2011
1.97
 324,000 2.22 2.22 1.97 0 0 0
27/05/2011
2.15
 285,600 1.97 2.15 1.97 0 0 0
26/05/2011
2.08
 700,900 1.97 2.15 1.97 0 0 0
25/05/2011
2.08
 222,800 2.08 2.12 2.08 0 0 0
24/05/2011
2.22
 166,700 2.41 2.41 2.22 1,500 0 0.0
23/05/2011
2.37
 298,400 2.41 2.41 2.37 0 0 0
20/05/2011
2.52
 191,600 2.55 2.55 2.48 0 0 0
19/05/2011
2.52
 229,700 2.63 2.63 2.52 0 0 0
18/05/2011
2.55
 337,000 2.55 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 2.63 2.70 2.59 0 0 0
13/05/2011
2.70
 160,700 2.70 2.74 2.66 0 0 0
12/05/2011
2.66
 139,600 2.63 2.70 2.63 0 0 0
11/05/2011
2.66
 146,100 2.81 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 2.59 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 2.63 2.70 2.63 0 0 0
29/04/2011
2.66
 196,900 2.66 2.70 2.59 0 0 0
28/04/2011
2.59
 143,500 2.44 2.70 2.44 0 0 0
27/04/2011
2.66
 190,600 2.74 2.74 2.59 0 0 0
26/04/2011
2.66
 302,200 2.81 2.84 2.66 0 0 0
25/04/2011
2.88
 311,200 2.59 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 2.99 2.99 2.81 0 0 0
20/04/2011
2.95
 130,100 2.99 3.06 2.95 100 0 0.0
19/04/2011
2.95
 135,000 2.99 3.06 2.95 0 0 0
18/04/2011
3.03
 322,700 3.14 3.14 2.95 700 0 0.0
15/04/2011
3.17
 146,900 3.21 3.25 3.14 0 0 0
14/04/2011
3.21
 197,500 3.21 3.25 3.21 0 0 0
13/04/2011
3.21
 92,200 3.28 3.28 3.21 0 0 0
08/04/2011
3.28
 168,400 3.32 3.32 3.25 700 0 0.0
07/04/2011
3.32
 180,300 3.43 3.43 3.32 0 0 0
06/04/2011
3.43
 435,900 3.28 3.46 3.28 0 0 0
05/04/2011
3.28
 147,000 3.28 3.28 3.25 0 0 0
04/04/2011
3.25
 117,500 3.28 3.28 3.25 500 0 0.0
01/04/2011
3.28
 125,800 3.32 3.39 3.28 0 0 0
31/03/2011
3.36
 394,900 3.39 3.43 3.28 0 0 0
30/03/2011
3.32
 290,600 3.28 3.39 3.21 0 8,000 -0.1
29/03/2011
3.39
 422,900 3.43 3.46 3.32 0 0 0
28/03/2011
3.46
 395,800 3.43 3.61 3.36 300 0 0.0
25/03/2011
3.46
 431,800 3.50 3.54 3.43 0 0 0
24/03/2011
3.54
 447,300 3.72 3.72 3.46 0 0 0
23/03/2011
3.68
 487,800 3.57 3.72 3.54 1,100 0 0.0
22/03/2011
3.57
 650,200 3.83 3.83 3.54 500 0 0.0
21/03/2011
3.76
 1,156,900 3.72 3.76 3.65 0 0 0
18/03/2011
3.57
 1,385,300 3.43 3.57 3.39 0 0 0
17/03/2011
3.39
 248,200 3.43 3.46 3.32 0 0 0

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