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)
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
8.20
 721,805 8.40 8.50 8.10 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
5.20
 10,657,300 5.60 5.60 5.20 39,600 1,000 0.2
06/11/2023
6
 834,612 6 6.10 5.90 2,000 0 0.0
03/11/2023
5.90
 1,050,216 6.10 6.20 5.90 18,300 0 0.1
02/11/2023
6.10
 2,322,543 5.70 6.10 5.60 37,300 0 0.2
01/11/2023
5.70
 979,685 5.60 5.70 5.40 0 0 0
31/10/2023
5.50
 859,692 5.70 5.80 5.40 500 0 0.0
30/10/2023
5.60
 784,730 5.80 5.80 5.60 0 0 0
27/10/2023
3.50
 388,200 3.60 3.60 3.40 0 0 0
26/10/2023
5.60
 1,796,439 6.10 6.10 5.50 400 0 0.0
25/10/2023
6.10
 1,783,470 5.90 6.30 5.80 3,000 0 0.0
24/10/2023
5.80
 421,905 5.90 5.90 5.80 0 0 0
23/10/2023
5.90
 483,219 5.90 6 5.70 0 0 0
20/10/2023
5.90
 810,031 5.70 5.90 5.60 0 0 0
19/10/2023
5.80
 980,388 5.80 5.90 5.50 0 0 0
18/10/2023
5.80
 1,418,398 6 6.10 5.50 0 0 0
17/10/2023
6
 582,345 6 6.20 6 600 0 0.0
16/10/2023
6
 692,355 6.30 6.30 6 200 0 0.0
13/10/2023
6.30
 1,158,872 6.40 6.40 6 0 0 0
12/10/2023
6.30
 1,065,312 6.30 6.40 6.30 0 0 0
11/10/2023
6.30
 652,340 6.30 6.40 6.20 0 0 0
10/10/2023
6.30
 2,337,094 6.10 6.40 6.10 0 0 0
09/10/2023
6.10
 674,552 6 6.10 5.90 0 0 0
06/10/2023
5.90
 572,867 5.90 6 5.80 0 0 0
05/10/2023
5.90
 655,400 5.90 6.10 5.80 0 0 0
04/10/2023
5.90
 700,455 5.90 6 5.70 0 0 0
03/10/2023
5.90
 1,701,421 6.20 6.20 5.70 6,400 0 0.0
02/10/2023
6.20
 782,348 6.20 6.30 6.10 50 0 0.0
29/09/2023
6.10
 1,041,188 6.20 6.40 6.10 4,300 0 0.0
28/09/2023
6.20
 616,372 6.40 6.40 6 0 2,000 0.0
27/09/2023
6.30
 1,694,958 5.90 6.30 5.80 6,000 0 0.0
26/09/2023
5.90
 2,262,122 6.20 6.30 5.90 0 0 0
25/09/2023
6.30
 4,700,535 7 7 6.30 0 0 0
22/09/2023
7
 2,938,738 7.30 7.30 6.70 70 41,300 -0.3
21/09/2023
7.30
 1,522,923 7.50 7.50 7.30 0 0 0
20/09/2023
7.50
 1,227,796 7.30 7.50 7.20 0 0 0
19/09/2023
3.50
 388,200 3.60 3.60 3.40 0 0 0
18/09/2023
7.20
 1,507,325 7.30 7.40 7.10 500 0 0.0
15/09/2023
3.50
 388,200 3.60 3.60 3.40 0 0 0
14/09/2023
7.20
 3,518,671 7.60 7.60 7.10 100 40,000 -0.3
13/09/2023
7.60
 2,634,373 7.80 7.90 7.40 100 0 0.0
12/09/2023
7.80
 2,093,434 7.50 7.80 7.50 0 2,000 0.0
11/09/2023
7.60
 5,810,642 8.10 8.30 7.60 60 21,100 -0.2
08/09/2023
8.10
 2,587,121 8.20 8.30 7.90 0 0 0
07/09/2023
8.20
 7,359,510 7.90 8.30 7.70 0 2,600 0.0
06/09/2023
7.90
 2,922,591 8 8.10 7.70 0 2,000 0.0
05/09/2023
8
 5,546,858 7.50 8.10 7.50 23,000 7,800 0.1
31/08/2023
7.50
 2,690,351 7.30 7.50 7.30 3,000 0 0.0
30/08/2023
7.30
 2,393,287 7.40 7.50 7.20 12,500 0 0.1
29/08/2023
7.40
 1,754,106 7.30 7.50 7.20 40 0 0.0
28/08/2023
7.30
 5,918,745 7.50 7.60 6.90 3,050 10,000 0.0
25/08/2023
3.50
 388,200 3.60 3.60 3.40 0 0 0
24/08/2023
7.60
 3,120,006 7.40 7.70 7.30 0 0 0
23/08/2023
7.40
 1,998,644 7.50 7.70 7.30 2,700 30,900 -0.2
22/08/2023
7.50
 3,397,861 7.40 7.60 7 0 28,500 -0.2
21/08/2023
7.30
 5,850,681 7 7.50 6.70 31,000 9,000 0.2
18/08/2023
7.20
 7,894,242 8.10 8.20 7.20 13,200 0 0.1
17/08/2023
8
 5,181,384 8 8.50 7.90 5,000 11,000 0.0
16/08/2023
7.90
 2,587,325 8.20 8.30 7.80 10,000 0 0.1
15/08/2023
8.20
 7,506,795 7.60 8.30 7.60 600 0 0.0

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