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)
18/04/2023
12.20
 4,072,291 11.30 12.20 11.20 118,200 12,910 1.3
17/04/2023
11.30
 2,425,476 11 11.40 10.80 0 5,000 -0.1
14/04/2023
11
 6,172,005 11.80 12.20 11 17,900 85,100 -0.8
13/04/2023
11.80
 4,461,266 12.80 13 11.80 12,900 150 0.2
12/04/2023
12.80
 4,455,224 12.40 13.30 12 45,000 81,310 -0.5
11/04/2023
12.40
 9,235,177 12.60 12.90 11.40 10,100 150,020 -1.6
10/04/2023
12.60
 7,957,093 11.70 12.80 11.70 0 0 0
07/04/2023
11.70
 6,369,054 10.70 11.70 10.70 46,100 0 0.5
06/04/2023
10.70
 9,508,849 10.70 11.70 10.30 175,450 10 2.0
05/04/2023
10.70
 7,653,251 9.80 10.70 9.80 3,800 10 0.0
04/04/2023
9.80
 4,394,856 9.30 10 9.30 200 0 0.0
03/04/2023
9.30
 5,463,876 8.50 9.30 8.70 0 20 -0.0
31/03/2023
8.50
 1,379,540 8.30 8.50 8.20 0 0 0
30/03/2023
8.30
 1,401,089 8.40 8.70 8.30 0 0 0
29/03/2023
8.40
 1,076,328 8.50 8.60 8.40 0 0 0
28/03/2023
8.50
 3,191,160 8.30 9 8.30 0 0 0
27/03/2023
8.30
 1,608,604 8.20 8.40 8.20 0 9,000 -0.1
24/03/2023
8.20
 2,056,997 8.10 8.30 8 0 0 0
23/03/2023
8.10
 832,816 8 8.10 7.80 0 0 0
22/03/2023
8
 938,570 8 8.20 8 10 0 0
21/03/2023
8
 903,465 7.80 8 7.80 0 0 0
20/03/2023
7.80
 825,757 8 8.10 7.80 0 0 0
17/03/2023
8
 923,411 7.90 8.20 7.90 0 4,000 -0.0
16/03/2023
7.90
 1,241,980 8.30 8.30 7.90 0 0 0
15/03/2023
8.30
 1,449,224 7.70 8.30 7.90 0 0 0
14/03/2023
7.70
 1,798,802 8 8.10 7.70 0 0 0
13/03/2023
8
 895,626 8.20 8.20 8 0 8,000 -0.1
10/03/2023
8.20
 1,045,530 8.30 8.30 8 0 0 0
09/03/2023
8.30
 1,515,189 8.20 8.50 8.20 0 0 0
08/03/2023
8.20
 1,222,670 8.10 8.30 7.90 0 0 0
07/03/2023
8.10
 689,929 8.10 8.30 8 0 8,500 -0.1
06/03/2023
8.10
 1,594,941 7.80 8.50 7.90 1,000 0 0.0
03/03/2023
7.80
 873,652 8 8.20 7.80 0 0 0
02/03/2023
8
 451,978 8.20 8.40 8 0 0 0
01/03/2023
8.20
 1,332,892 8 8.20 7.50 0 0 0
28/02/2023
8
 960,884 8 8.30 7.90 0 0 0
27/02/2023
8
 1,361,319 8.30 8.30 7.90 0 0 0
24/02/2023
8.30
 836,980 8.60 8.80 8.30 0 200 -0.0
23/02/2023
8.60
 1,979,997 8.60 8.70 8 0 0 0
22/02/2023
8.60
 2,758,859 9 9.20 8.60 0 0 0
21/02/2023
9
 2,056,653 9.10 9.50 9 200 0 0.0
20/02/2023
9.10
 2,966,915 8.30 9.10 8.40 0 3,500 -0.0
17/02/2023
8.30
 1,032,229 8.30 8.70 8.30 0 0 0
16/02/2023
8.30
 684,205 8.30 8.50 8.20 0 0 0
15/02/2023
8.30
 1,191,422 8 8.60 7.90 0 0 0
14/02/2023
8
 816,739 7.80 8.20 7.60 61,600 0 0.5
13/02/2023
7.80
 2,336,445 8.40 8.40 7.70 0 0 0
10/02/2023
8.40
 788,096 8.70 8.70 8.40 0 0 0
09/02/2023
8.70
 785,785 8.70 8.80 8.50 0 0 0
08/02/2023
8.70
 1,367,603 8.60 8.80 8.20 0 0 0
07/02/2023
8.60
 1,866,535 9.10 9.20 8.50 50,000 0 0.4
06/02/2023
9.10
 1,080,467 9 9.10 8.80 0 0 0
03/02/2023
9
 1,420,816 8.70 9.10 8.70 0 0 0
02/02/2023
8.70
 2,192,363 9 9.20 8.60 0 0 0
01/02/2023
9
 3,799,164 9.80 10.20 9 0 0 0
31/01/2023
9.80
 1,770,106 9.60 9.80 9.30 0 0 0
30/01/2023
9.60
 3,238,370 9.30 10 9 3,500 0 0.0
27/01/2023
9.30
 1,442,497 9.30 9.70 9.30 0 0 0
19/01/2023
9.30
 2,693,191 9.20 9.80 9.20 0 0 0
18/01/2023
9.20
 2,951,348 8.40 9.20 8.40 0 0 0
17/01/2023
8.40
 1,329,880 8.10 8.50 8.10 15,500 0 0.1
16/01/2023
8.10
 821,736 8.10 8.20 7.90 0 0 0
13/01/2023
8.10
 1,066,740 8.20 8.40 8.10 500 200 0.0
12/01/2023
8.20
 721,805 8.20 8.50 8.10 0 0 0
11/01/2023
8.20
 1,462,068 8.20 8.60 8.20 50,000 0 0.4
10/01/2023
8.20
 1,519,015 8.10 8.50 7.70 0 0 0
09/01/2023
8.10
 911,234 8.30 8.60 8.10 0 0 0
06/01/2023
8.30
 1,568,993 8.60 8.80 8.30 0 0 0
05/01/2023
8.60
 1,653,335 8.60 8.90 8.30 0 0 0
04/01/2023
8.60
 2,246,072 8.40 9 8.10 0 0 0
03/01/2023
8.40
 1,725,193 7.70 8.40 7.50 0 0 0
30/12/2022
7.70
 848,613 7.90 8.10 7.60 0 0 0
29/12/2022
7.90
 1,152,597 8.30 8.40 7.90 0 0 0
28/12/2022
8.30
 1,839,562 8.10 8.50 8.10 0 0 0
27/12/2022
8.10
 1,740,097 7.40 8.10 6.70 0 0 0
26/12/2022
7.40
 2,981,307 8.20 8.30 7.40 0 0 0
23/12/2022
8.20
 998,619 8.30 8.70 8 0 0 0
22/12/2022
8.30
 1,793,207 8.10 8.50 7.90 0 0 0
21/12/2022
8.10
 3,252,827 8.40 8.80 7.60 0 0 0
20/12/2022
8.40
 4,326,284 9.30 9.40 8.40 0 0 0
19/12/2022
9.30
 3,097,073 9.60 10.10 9.20 0 0 0
16/12/2022
9.60
 2,363,840 9.40 9.80 9 0 0 0
15/12/2022
9.40
 2,655,210 9.50 9.80 9 0 0 0
14/12/2022
9.50
 2,047,871 9.60 10.30 9.50 0 0 0
13/12/2022
9.60
 4,582,788 9 9.60 8.20 0 0 0
12/12/2022
9
 4,944,584 10 10.40 9 0 0 0
09/12/2022
10
 3,079,665 10.30 11 9.80 0 0 0
08/12/2022
10.30
 4,834,119 9.40 10.30 8.60 0 0 0
07/12/2022
9.40
 4,376,724 10.40 10.40 9.40 0 29,700 -0.3
06/12/2022
10.40
 6,965,624 11.50 12 10.40 0 0 0
05/12/2022
11.50
 2,584,814 10.50 11.50 10.50 0 0 0
02/12/2022
10.50
 4,932,384 9.70 10.50 9 0 0 0
01/12/2022
9.70
 6,247,423 9.40 10.30 8.50 29,700 0 0.3
30/11/2022
9.40
 3,156,913 8.60 9.40 8.60 0 0 0
29/11/2022
8.60
 8,270,679 7.90 8.60 7.80 3,000 0 0.0
28/11/2022
7.90
 479,370 7.20 7.90 7.60 0 0 0
25/11/2022
7.20
 876,247 6.60 7.20 6 0 0 0
24/11/2022
6.60
 3,158,283 6 6.60 5.60 0 0 0
23/11/2022
6
 2,721,012 6.50 6.70 6 0 0 0
22/11/2022
6.50
 4,687,101 6.20 6.80 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |