CTCP Đầu tư IDJ Việt Nam (idj)

5.80
-0.10
(-1.69%)
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
(2024-10-23) 		-0.60 -9.38% 13,062,406 -11,100 -0.1
5.80
6.40
5.80
2 tháng
(2024-09-23) 		-0.70 -10.77% 31,774,959 17,500 0.1
5.80
6.80
5.80
3 tháng
(2024-08-26) 		-1 -14.71% 52,420,414 -63,000 -0.4
5.80
6.90
5.80
6 tháng
(2024-05-27) 		-1.50 -20.55% 193,617,020 -314,820 -3.5
5.70
8.20
5.80
12 tháng
(2023-11-28) 		-0.40 -6.45% 392,579,911 -12,940 -1.5
4.40
8.20
5.80
24 tháng
(2022-12-05) 		-5.70 -49.57% 1,120,238,963 35,914 -2.6
4.40
15.30
5.80
36 tháng
(2021-12-08) 		-22.96 -79.83% 1,553,732,013 -79,450 -4.4
4.40
30.71
5.80
60 tháng
(2019-12-19) 		3.12 116.12% 1,874,329,024 -2,898,850 -73.5
2.16
42.38
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
21.24
 400,053 22.12 22.21 21.24 0 0 0
07/02/2022
22.12
 254,751 21.33 22.83 21.33 2,300 0 0.1
28/01/2022
21.33
 413,150 21.24 21.68 20.09 200 0 0.0
27/01/2022
21.24
 355,872 21.77 22.48 20.80 1,000 0 0.0
26/01/2022
21.77
 603,467 23.45 23.89 21.24 1,000 0 0.0
25/01/2022
23.45
 534,919 23.19 23.89 21.42 1,000 50,000 -1.3
24/01/2022
23.19
 1,416,602 22.48 24.69 23.01 0 200 -0.0
21/01/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
21/01/2022
22.48
 1,922,799 20.40 22.48 22.39 500 0 0.0
20/01/2022
20.40
 1,942,803 18.82 20.68 18.82 50,500 0 1.8
19/01/2022
18.82
 839,000 19.61 20.85 18.70 0 0 0
18/01/2022
19.61
 966,200 21.75 21.75 19.61 200 0 0.0
17/01/2022
21.75
 497,850 23.51 24.30 21.47 4,600 200 0.2
14/01/2022
23.51
 707,469 22.71 24.81 20.51 0 0 0
13/01/2022
22.71
 952,218 25.20 25.31 22.71 0 0 0
12/01/2022
25.20
 1,110,421 26.84 27.12 24.18 0 0 0
11/01/2022
26.84
 575,842 27.12 27.69 26.05 0 0 0
10/01/2022
27.12
 1,139,195 27.69 28.76 27.12 0 0 0
07/01/2022
27.69
 726,123 25.71 27.69 24.86 0 100 -0.0
06/01/2022
25.71
 1,177,525 27.12 27.12 25.03 0 700 -0.0
05/01/2022
27.12
 1,377,353 27.97 28.70 26.50 0 1,500 -0.1
04/01/2022
27.97
 767,735 28.08 29.10 27.18 0 900 -0.0
31/12/2021
28.08
 850,425 28.99 29.38 27.69 0 1,200 -0.1
30/12/2021
28.99
 988,555 28.87 29.95 28.31 500 0 0.0
29/12/2021
28.87
 1,432,812 26.95 29.38 26.27 4,200 6,300 -0.1
28/12/2021
26.95
 2,006,399 24.64 27.07 25.31 1,300 0 0.1
27/12/2021
24.64
 552,380 22.43 24.64 22.43 0 0 0
24/12/2021
22.43
 1,175,722 21.75 23.17 19.61 3,300 0 0.1
23/12/2021
21.75
 1,981,960 24.13 24.13 21.75 100 6,900 -0.3
22/12/2021
24.13
 3,031,366 26.78 27.01 24.13 3,100 10,000 -0.3
21/12/2021
26.78
 1,079,249 28.25 28.25 26.67 0 0 0
20/12/2021
28.25
 606,056 28.82 29.55 28.25 2,000 0 0.1
17/12/2021
28.82
 729,700 29.27 29.95 28.76 0 0 0
16/12/2021
29.27
 719,549 29.16 29.95 26.56 0 0 0
15/12/2021
29.16
 737,400 28.65 30.40 27.69 0 11,000 -0.5
14/12/2021
28.65
 937,260 30.40 31.08 28.65 0 300 -0.0
13/12/2021
30.40
 796,580 29.61 30.80 28.82 100 0 0.0
10/12/2021
29.61
 506,166 29.83 30.74 29.10 1,500 1,600 -0.0
09/12/2021
29.83
 820,114 28.76 30.12 27.69 500 2,000 -0.1
08/12/2021
28.76
 773,752 28.82 28.82 27.74 0 0 0
07/12/2021
28.82
 1,656,876 28.42 31.08 25.99 0 8,400 -0.4
06/12/2021
28.42
 2,081,828 31.53 31.64 28.42 0 5,000 -0.3
03/12/2021
31.53
 861,298 32.66 32.77 30.96 0 0 0
02/12/2021
32.66
 850,714 32.77 33.34 32.38 3,000 400 0.2
01/12/2021
32.77
 812,387 32.49 33.90 30.51 0 8,000 -0.4
30/11/2021
32.49
 941,281 34.47 35.32 32.38 0 0 0
29/11/2021
34.47
 1,303,161 33.06 35.60 30.06 400 300 0.0
26/11/2021
33.06
 997,635 34.92 35.60 33.06 0 5,000 -0.3
25/11/2021
34.92
 795,926 34.81 35.49 33.90 0 0 0
24/11/2021
34.81
 547,296 35.88 37.80 34.47 0 0 0
23/11/2021
35.88
 1,178,000 35.54 36.05 32.21 5,000 2,400 0.1
22/11/2021
35.54
 2,062,568 39.44 40.57 35.54 0 5,000 -0.3
19/11/2021
39.44
 1,863,158 42.38 42.94 38.42 9,700 2,300 0.5
18/11/2021
42.38
 1,148,178 41.98 43.23 41.47 10,400 9,500 0.1
17/11/2021
41.98
 801,565 41.93 43.17 40.85 35,000 5,000 2.2
16/11/2021
41.93
 891,472 42.27 43.85 41.87 25,000 15,600 0.7
15/11/2021
42.27
 1,934,644 38.42 42.27 38.48 900 106,900 -7.8
12/11/2021
38.42
 749,718 38.42 38.99 37.86 1,000 5,000 -0.3
11/11/2021
38.42
 814,311 38.20 39.55 37.58 0 0 0
10/11/2021
38.20
 1,457,076 37.86 39.27 35.60 2,000 500 0.1
09/11/2021
37.86
 1,262,262 39.10 40.12 36.73 3,000 24,200 -1.4
08/11/2021
39.10
 1,143,954 39.10 41.19 38.14 0 2,500 -0.2
05/11/2021
39.10
 1,248,980 37.97 40.57 38.14 300 10,000 -0.7
04/11/2021
37.97
 1,946,388 34.52 37.97 31.64 11,400 37,000 -1.5
03/11/2021
34.52
 2,403,415 38.31 41.47 34.52 2,200 2,300 -0.0
02/11/2021
38.31
 876,491 34.86 38.31 35.54 25,600 0 1.6
01/11/2021
34.86
 1,110,957 31.70 34.86 31.64 2,600 32,000 -1.7
29/10/2021
31.70
 1,059,711 30.74 31.98 31.13 55,500 37,600 1.0
28/10/2021
30.74
 1,124,700 29.27 31.08 28.59 3,500 60,000 -3.0
27/10/2021
29.27
 575,900 29.33 30.51 28.82 8,200 26,000 -0.9
26/10/2021
29.33
 2,384,900 29.61 31.98 26.67 12,100 20,000 -0.5
25/10/2021
29.61
 1,255,600 26.95 29.61 25.43 500 81,930 -4.2
22/10/2021
26.95
 806,000 24.98 27.46 24.98 0 50,500 -2.4
21/10/2021
24.98
 575,200 24.41 25.20 24.47 0 100 -0.0
20/10/2021
24.41
 704,300 24.58 24.81 23.85 8,300 20,000 -0.5
19/10/2021
24.58
 1,160,100 24.07 25.37 23.62 200 0 0.0
18/10/2021
24.07
 1,489,000 22.04 24.24 22.04 3,100 13,000 0
15/10/2021
22.04
 1,392,500 21.08 22.32 21.08 6,000 30,500 -0.9
14/10/2021
21.08
 1,624,400 19.49 21.13 19.44 200 36,500 -1.3
13/10/2021
19.49
 786,300 19.55 19.66 19.44 0 13,600 -0.5
12/10/2021
19.55
 1,189,500 19.72 19.78 19.44 0 0 0
11/10/2021
19.72
 916,400 19.66 20.00 19.55 0 5,100 -0.2
08/10/2021
19.66
 1,669,900 19.78 20.23 17.80 4,100 10,500 -0.2
07/10/2021
19.78
 945,233 19.95 20.74 19.78 0 10,000 -0.4
06/10/2021
19.95
 1,078,600 19.55 20.06 19.55 0 60,100 -2.1
05/10/2021
19.55
 1,459,562 19.83 19.83 19.44 0 21,000 -0.7
04/10/2021
19.83
 1,373,334 19.83 20.79 19.49 8,000 9,000 -0.0
01/10/2021
19.83
 1,501,252 19.66 20.23 19.21 900 70,000 -2.4
30/09/2021
19.66
 1,890,045 19.61 20.57 19.61 29,100 10,000 0.7
29/09/2021
19.61
 1,481,258 18.99 19.78 18.14 0 80,000 -2.8
28/09/2021
18.99
 1,896,266 17.52 19.10 17.40 3,200 20,000 -0.6
27/09/2021
17.52
 1,114,909 17.80 18.14 17.29 0 0 0
24/09/2021
17.80
 1,574,542 17.35 18.08 16.67 0 0 0
23/09/2021
17.35
 1,084,603 17.97 18.36 17.12 4,000 10,000 -0.2
22/09/2021
17.97
 1,431,735 17.23 18.59 17.23 19,100 50,000 -1.0
21/09/2021
17.23
 2,507,678 15.76 17.29 14.86 0 23,300 -0.7
20/09/2021
15.76
 1,187,104 15.93 16.50 15.60 5,600 20,900 -0.4
17/09/2021
15.93
 2,534,606 15.03 16.39 15.09 2,700 41,200 -1.1
16/09/2021
15.03
 2,404,257 13.73 15.09 13.73 0 40,000 -1.1
15/09/2021
13.73
 1,053,071 13.22 14.24 13.11 5,700 10,100 -0.1
14/09/2021
13.22
 791,456 13.56 13.62 12.43 0 35 -0.0

Chính sách bảo mật | Điều khoản sử dụng |