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
(2024-10-21) 		-0.10 -1.67% 13,759,027 -26,100 -0.2
5.80
6.40
5.90
2 tháng
(2024-09-23) 		-0.60 -9.23% 31,244,259 26,200 0.2
5.80
6.80
5.90
3 tháng
(2024-08-22) 		-1.10 -15.71% 61,783,323 -173,900 -1.3
5.80
7.10
5.90
6 tháng
(2024-05-24) 		-0.80 -11.94% 197,096,243 -312,920 -3.5
5.70
8.20
5.90
12 tháng
(2023-11-27) 		-0.20 -3.28% 393,015,009 -4,240 -1.5
4.40
8.20
5.90
24 tháng
(2022-12-01) 		-3.80 -39.18% 1,130,888,070 74,314 -2.2
4.40
15.30
5.90
36 tháng
(2021-12-06) 		-22.52 -79.24% 1,556,940,017 -84,150 -5.0
4.40
30.71
5.90
60 tháng
(2019-12-17) 		3.22 119.85% 1,873,858,834 -2,890,150 -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)
21/11/2024
5.90
 185,700 6 6 5.80 0 8,700 -0.1
20/11/2024
5.90
 679,700 5.80 6.10 5.80 23,900 6,200 0.1
19/11/2024
5.80
 285,100 6 6 5.80 1,900 14,600 -0.1
18/11/2024
6
 712,000 5.90 6 5.80 10,600 37,900 -0.2
15/11/2024
5.90
 505,145 5.90 6 5.80 0 23,500 -0.1
14/11/2024
5.90
 1,730,558 6.10 6.10 5.90 16,300 1,500 0.1
13/11/2024
6.10
 340,054 6.10 6.10 6 200 1,100 -0.0
12/11/2024
6.20
 425,473 6.10 6.20 6.10 23,700 0 0.1
11/11/2024
6.20
 688,807 6.10 6.20 6 0 6,000 -0.0
08/11/2024
6.10
 567,680 6.10 6.20 6 33,000 22,600 0.1
07/11/2024
6.20
 619,890 6.20 6.30 6.10 7,500 33,900 -0.2
06/11/2024
6.20
 457,562 6.10 6.20 6 0 0 0
05/11/2024
6.10
 473,505 6.10 6.10 6 0 0 0
04/11/2024
6.10
 749,995 6 6.20 6 5,000 16,000 -0.1
01/11/2024
6
 608,223 6.10 6.20 6 19,000 0 0.1
31/10/2024
6.10
 181,968 6.20 6.20 6.10 3,700 1,000 0.0
30/10/2024
6.20
 339,980 6.10 6.20 6.10 16,000 0 0.1
29/10/2024
6.20
 345,506 6.20 6.30 6.10 0 0 0
28/10/2024
6.20
 412,123 6.10 6.20 6 0 0 0
25/10/2024
6.10
 503,002 6.10 6.30 6.10 100 0 0.0
24/10/2024
6.10
 462,547 6.40 6.40 6.10 200 22,900 -0.1
23/10/2024
6.40
 1,442,888 6.10 6.50 5.90 36,100 12,400 0.1
22/10/2024
6
 772,169 6 6.10 5.90 0 12,600 -0.1
21/10/2024
6
 455,152 6.10 6.20 6 100 11,200 -0.1
18/10/2024
6.10
 532,436 6.20 6.30 6.10 0 100 -0.0
17/10/2024
6.20
 626,825 6.10 6.20 6 27,200 1,300 0.2
16/10/2024
6
 410,698 6.10 6.10 6 0 0 0
15/10/2024
6.10
 606,697 6.10 6.30 6 0 42,700 -0.3
14/10/2024
6.10
 648,499 6.20 6.30 6.10 0 8,300 -0.1
11/10/2024
6.20
 342,125 6.40 6.40 6.20 0 1,400 -0.0
10/10/2024
6.30
 407,398 6.30 6.40 6.20 0 500 -0.0
09/10/2024
6.30
 638,160 6.30 6.30 6.20 20,100 0 0.1
08/10/2024
6.30
 564,710 6.40 6.40 6.20 1,000 0 0.0
07/10/2024
6.40
 668,388 6.30 6.40 6.20 500 15,000 -0.1
04/10/2024
6.30
 894,708 6.40 6.40 6.30 500 17,500 -0.1
03/10/2024
6.40
 1,369,345 6.50 6.60 6.30 4,200 16,600 -0.1
02/10/2024
6.50
 1,445,429 6.80 6.80 6.50 1,100 0 0.0
01/10/2024
6.80
 1,197,322 6.70 6.90 6.70 71,400 44,800 0.2
30/09/2024
6.70
 936,908 6.70 6.90 6.60 500 40,100 -0.3
27/09/2024
6.70
 2,337,631 6.70 6.90 6.60 7,800 45,200 -0.3
26/09/2024
6.60
 632,699 6.50 6.60 6.50 22,000 0 0.1
25/09/2024
6.50
 1,162,811 6.50 6.60 6.40 83,600 0 0.5
24/09/2024
6.40
 701,424 6.50 6.60 6.40 5,100 20,400 -0.1
23/09/2024
6.50
 1,361,019 6.50 6.50 6.20 61,200 0 0.4
20/09/2024
6.50
 772,282 6.60 6.70 6.40 500 10,500 -0.1
19/09/2024
6.60
 972,428 6.40 6.70 6.40 0 25,400 -0.2
18/09/2024
6.40
 816,628 6.60 6.70 6.40 5,200 62,300 -0.4
17/09/2024
6.60
 986,977 6.40 6.60 6.30 0 118,500 -0.8
16/09/2024
6.40
 1,248,879 6.20 6.50 6.20 56,300 60,700 -0.0
13/09/2024
6.20
 633,948 6.20 6.30 6.10 14,600 0 0.1
12/09/2024
6.20
 465,123 6.20 6.30 6.10 700 17,000 -0.1
11/09/2024
6.20
 924,838 6.20 6.30 6 74,500 13,400 0.4
10/09/2024
6.20
 1,674,685 6.50 6.60 6.20 49,300 64,000 -0.1
09/09/2024
6.40
 764,875 6.60 6.60 6.40 0 0 0
06/09/2024
6.60
 712,809 6.60 6.70 6.50 0 23,900 -0.2
05/09/2024
6.60
 1,029,171 6.60 6.90 6.50 22,100 23,900 -0.0
04/09/2024
6.70
 1,067,207 6.70 6.70 6.50 55,700 37,500 0.1
30/08/2024
6.70
 1,082,442 7 7.10 6.70 0 90,500 -0.6
29/08/2024
6.90
 1,623,579 6.80 7.30 6.80 20,200 70,800 -0.4
28/08/2024
6.80
 1,779,216 6.90 7 6.70 45,800 24,300 0.1
27/08/2024
6.90
 1,615,335 6.80 7 6.70 187,300 9,800 1.2
26/08/2024
6.80
 2,475,033 7.10 7.30 6.80 50,800 11,000 0.3
23/08/2024
7.10
 3,656,193 7.10 7.60 7.10 7,100 116,600 -0.8
22/08/2024
7
 6,237,416 6.40 7 6.30 52,100 62,200 -0.1
21/08/2024
6.40
 1,184,632 6.30 6.40 6.20 11,000 61,000 -0.3
20/08/2024
6.30
 2,121,731 6.10 6.40 6 111,600 44,200 0.4
19/08/2024
6.10
 568,674 6.10 6.20 6 20,900 53,000 -0.2
16/08/2024
6.10
 1,971,359 5.80 6.30 5.80 102,300 32,800 0.4
15/08/2024
5.80
 502,459 5.90 5.90 5.70 0 30,400 -0.2
14/08/2024
5.80
 463,624 5.90 6.10 5.80 22,300 31,200 -0.1
13/08/2024
5.90
 703,769 5.90 6 5.80 117,700 5,400 0.7
12/08/2024
5.90
 648,554 5.90 5.90 5.80 30,600 4,500 0.2
09/08/2024
5.90
 538,392 5.90 6 5.80 2,500 14,700 -0.1
08/08/2024
5.90
 861,256 5.90 6 5.70 28,300 31,700 -0.0
07/08/2024
5.90
 748,708 5.90 6 5.80 9,100 23,900 -0.1
06/08/2024
5.90
 1,684,655 5.80 6 5.70 15,400 1,700 0.1
05/08/2024
5.70
 1,774,544 6.20 6.30 5.70 0 22,100 -0.1
02/08/2024
6.20
 917,882 6.10 6.40 6 74,400 97,100 -0.1
01/08/2024
6.10
 1,357,043 6.40 6.50 5.90 1,700 25,400 -0.2
31/07/2024
6.40
 864,484 6.50 6.70 6.30 800 68,300 -0.4
30/07/2024
6.50
 1,832,304 6.20 6.60 6.10 119,200 17,900 0.7
29/07/2024
6.20
 865,552 6.20 6.30 6.10 20,300 2,700 0.1
26/07/2024
6.20
 705,686 6 6.20 5.90 0 0 0
25/07/2024
6
 630,891 6 6.10 5.90 500 6,400 -0.0
24/07/2024
6
 764,157 5.90 6.10 5.80 18,800 15,400 0.0
23/07/2024
5.90
 1,081,567 6 6.20 5.90 16,800 0 0.1
22/07/2024
6
 1,366,962 6.30 6.40 6 5,400 36,500 -0.2
19/07/2024
6.30
 999,742 6.60 6.60 6.30 0 17,100 -0.1
18/07/2024
6.60
 1,158,602 6.30 6.60 6.30 14,500 800 0.1
17/07/2024
6.30
 2,760,096 6.80 6.80 6.10 36,600 233,600 -1.3
16/07/2024
6.70
 2,218,305 6.70 7 6.60 12,200 94,800 -0.6
15/07/2024
6.70
 1,504,282 6.90 7.10 6.70 800 158,200 -1.1
12/07/2024
6.90
 3,562,824 6.50 7.10 6.30 234,100 165,800 0.4
11/07/2024
6.50
 1,194,420 6.50 6.60 6.40 90,100 30,600 0.4
10/07/2024
6.40
 906,881 6.60 6.60 6.40 19,300 9,200 0.1
09/07/2024
6.60
 1,008,349 6.40 6.60 6.40 21,500 38,100 -0.1
08/07/2024
6.40
 1,778,517 6.60 6.80 6.30 80,000 96,100 -0.1
05/07/2024
6.60
 942,504 6.80 6.80 6.60 25,100 33,700 -0.1
04/07/2024
6.80
 832,126 6.80 7 6.70 42,600 23,700 0.1
03/07/2024
6.90
 745,744 7 7 6.70 108,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |