CTCP Đầu tư IDJ Việt Nam (idj)

6.60
0.30
(4.76%)
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
(2024-04-22) 		1.50 31.25% 30,207,500 114,500 0.4
4.60
6.40
6.40
2 tháng
(2024-03-21) 		0.10 1.61% 66,332,325 67,300 0.1
4.40
6.40
6.40
3 tháng
(2024-02-20) 		0.10 1.61% 105,438,444 -101,480 -0.8
4.40
6.40
6.40
6 tháng
(2023-11-22) 		-0.10 -1.56% 181,262,576 107,780 0.4
4.40
6.60
6.40
12 tháng
(2023-05-26) 		-8.60 -57.72% 587,869,186 115,199 0.2
4.40
15.30
6.40
24 tháng
(2022-05-31) 		-11.93 -65.44% 1,155,707,245 180,300 -0.5
4.40
18.41
6.40
36 tháng
(2021-06-07) 		-2.63 -29.43% 1,493,228,936 -1,067,580 -45.5
4.40
42.38
6.40
60 tháng
(2019-06-17) 		4.90 349.39% 1,686,809,543 -2,230,730 -67.0
1.36
42.38
6.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
5.70
-0.10
 1,662,100 5.80 5.90 5.70 2,900 50,000 -0.3
#202 25/07/2023
5.80
-0.10
 2,921,600 5.90 6 5.70 1,900 0 0.0
#203 24/07/2023
5.90
0.20
 4,293,400 5.70 5.90 5.50 2,200 600 0.0
#204 21/07/2023
5.70
0
 2,930,300 5.70 5.90 5.60 0 5,000 -0.0
#205 20/07/2023
5.70
0
 2,377,200 5.70 5.80 5.50 0 1,800 -0.0
#206 19/07/2023
5.70
-0.20
 2,971,300 5.90 6 5.70 800 130,700 -0.8
#207 18/07/2023
5.90
0.30
 5,282,800 5.60 6 5.70 1,000 10,400 -0.1
#208 17/07/2023
5.60
0.10
 3,242,000 5.50 5.70 5.40 10,000 4,100 0.0
#209 14/07/2023
5.50
-0.10
 5,625,200 5.60 5.80 5.20 53,000 16,600 0.2
#210 13/07/2023
5.60
-0.10
 6,785,900 5.70 6.10 5.50 9,100 8,000 0.0
#211 12/07/2023
5.70
0.50
 6,563,100 5.20 5.70 4.80 13,000 14,000 -0.0
#212 11/07/2023
5.20
-0.50
 10,651,400 5.70 5.70 5.20 39,600 1,000 0.2
#213 10/07/2023
5.70
-0.60
 6,464,200 6.30 6.40 5.70 0 0 0
#214 07/07/2023
6.30
0.10
 4,371,800 6.20 6.60 5.70 15,100 19,000 -0.0
#215 06/07/2023
6.20
-0.60
 11,702,400 6.80 6.80 6.20 59,230 0 0.4
#216 05/07/2023
6.80
-0.80
 8,869,278 7.60 7.80 6.80 34,530 600 0.2
#217 04/07/2023
7.60
0.30
 18,465,909 7.30 7.90 6.60 24,800 22,300 0.0
#218 03/07/2023
7.30
-0.80
 10,837,465 8.10 8.10 7.30 1,600 0 0.0
#219 30/06/2023
8.10
-0.80
 186,515 8.90 8.90 8.10 0 0 0
#220 29/06/2023
8.90
-0.90
 83,263 9.80 9.80 8.90 0 0 0
#221 28/06/2023
9.80
-1
 316,660 10.80 10.80 9.80 100 0 0.0
#222 27/06/2023
10.80
-1.10
 184,323 11.90 11.90 10.80 2,040 0 0.0
#223 26/06/2023
11.90
-1.30
 347,061 13.20 13.20 11.90 230 0 0.0
#224 23/06/2023
13.20
0.50
 5,346,736 12.70 13.40 12.60 1,500 0 0.0
#225 22/06/2023
12.70
-0.20
 1,198,466 12.90 12.90 12.60 0 27,600 -0.4
#226 21/06/2023
12.90
0.50
 3,846,939 12.40 13.20 12.10 0 10,000 -0.1
#227 20/06/2023
12.40
-0.50
 4,814,334 12.90 12.90 11.80 0 0 0
#228 19/06/2023
12.90
-1.40
 11,841,461 14.30 14.30 12.90 73,930 3,000 0.9
#229 16/06/2023
14.30
0.30
 3,095,670 14 14.80 14 4,000 16,000 -0.2
#230 15/06/2023
14
-0.10
 1,294,638 14.10 14.20 14 0 0 0
#231 14/06/2023
14.10
-0.20
 1,607,680 14.30 14.60 14.10 2,000 3,800 -0.0
#232 13/06/2023
14.30
0.10
 1,888,741 14.20 14.50 14.20 0 0 0
#233 12/06/2023
14.20
-0.10
 2,372,700 14.30 14.60 14 0 0 0
#234 09/06/2023
14.30
-0.30
 1,389,799 14.60 14.70 14.20 6,000 79,700 -1.1
#235 08/06/2023
14.60
-0.60
 4,410,608 15.20 15.50 14.60 6,800 5,500 0.0
#236 07/06/2023
15.20
0.20
 3,021,160 15 15.50 15 1,600 1,000 0.0
#237 06/06/2023
15
-0.10
 2,768,767 15.10 15.20 14.90 2,000 1,000 0.0
#238 05/06/2023
15.10
0.10
 4,370,822 15 15.50 15 5,100 1,000 0.1
#239 02/06/2023
15
-0.30
 3,993,195 15.30 15.70 15 0 3,000 -0.0
#240 01/06/2023
15.30
0
 2,828,640 15.30 15.70 15 0 2,000 -0.0
#241 31/05/2023
15.30
0.40
 4,690,523 14.90 15.90 14.80 50,000 0 0.8
#242 30/05/2023
14.90
-0.10
 4,309,185 15 15.30 14.70 0 6,700 -0.1
#243 29/05/2023
15
0.10
 3,686,122 14.90 15.40 14.80 0 1,000 -0.0
#244 26/05/2023
14.90
0.50
 3,022,089 14.40 15 14.30 0 0 0
#245 25/05/2023
14.40
0
 3,561,102 14.40 14.60 13.90 0 86,400 -1.2
#246 24/05/2023
14.40
-0.30
 3,922,170 14.70 15.20 14.30 400 317,400 -4.7
#247 23/05/2023
14.70
0.30
 6,537,145 14.40 15.30 14.50 41,900 321,700 -4.1
#248 22/05/2023
14.40
0.60
 4,079,344 13.80 14.60 13.80 207,500 0 3.0
#249 19/05/2023
13.80
-0.10
 2,961,621 13.90 14.10 13.30 51,000 44,000 0.1
#250 18/05/2023
13.90
0.10
 2,780,260 13.80 14.40 13.60 200 0 0.0
#251 17/05/2023
13.80
-0.70
 5,067,209 14.50 14.80 13.50 30,000 0 0.4
#252 16/05/2023
14.50
-0.20
 2,891,506 14.70 14.90 14.40 50,000 0 0.7
#253 15/05/2023
14.70
-0.20
 2,589,700 14.90 15.40 14.70 30,500 0 0.5
#254 12/05/2023
14.90
0.20
 3,715,100 14.70 15 14.40 9,500 0 0.1
#255 11/05/2023
14.70
0
 3,837,400 14.70 15.30 14.50 0 1,000 -0.0
#256 10/05/2023
14.70
0.50
 1,445,509 14.20 14.80 14.30 0 1,000 -0.0
#257 09/05/2023
14.20
-0.20
 2,741,096 14.40 14.60 13.90 0 0 0
#258 08/05/2023
14.40
0.30
 3,794,728 14.10 15.20 14.20 0 94,700 -1.4
#259 05/05/2023
14.10
-0.40
 5,372,000 14.50 14.70 13.70 119,200 3,210 1.6
#260 04/05/2023
14.50
1.20
 4,979,266 13.30 14.60 13.30 105,300 10 1.5
#261 28/04/2023
13.30
1
 7,696,250 12.30 13.40 12.30 181,000 20 2.3
#262 27/04/2023
12.30
0.20
 4,029,300 12.10 12.80 12.20 0 50,815 -0.6
#263 26/04/2023
12.10
0.30
 2,097,404 11.80 12.20 11.60 3,000 0 0.0
#264 25/04/2023
11.80
-0.60
 4,294,768 12.40 12.80 11.50 3,200 66,200 -0.7
#265 24/04/2023
12.40
0.40
 3,428,503 12 12.50 12 800 5,820 -0.1
#266 21/04/2023
12
0.20
 5,272,163 11.80 12.60 11.90 0 12,110 -0.2
#267 20/04/2023
11.80
-0.10
 2,993,400 11.90 12.10 11.50 0 0 0
#268 19/04/2023
11.90
-0.30
 3,931,741 12.20 12.60 11.70 0 10 -0.0
#269 18/04/2023
12.20
0.90
 4,072,291 11.30 12.20 11.20 118,200 12,910 1.3
#270 17/04/2023
11.30
0.30
 2,425,476 11 11.40 10.80 0 5,000 -0.1
#271 14/04/2023
11
-0.80
 6,172,005 11.80 12.20 11 17,900 85,100 -0.8
#272 13/04/2023
11.80
-1
 4,461,266 12.80 13 11.80 12,900 150 0.2
#273 12/04/2023
12.80
0.40
 4,455,224 12.40 13.30 12 45,000 81,310 -0.5
#274 11/04/2023
12.40
-0.20
 9,235,177 12.60 12.90 11.40 10,100 150,020 -1.6
#275 10/04/2023
12.60
0.90
 7,957,093 11.70 12.80 11.70 0 0 0
#276 07/04/2023
11.70
1
 6,369,054 10.70 11.70 10.70 46,100 0 0.5
#277 06/04/2023
10.70
0
 9,508,849 10.70 11.70 10.30 175,450 10 2.0
#278 05/04/2023
10.70
0.90
 7,653,251 9.80 10.70 9.80 3,800 10 0.0
#279 04/04/2023
9.80
0.50
 4,394,856 9.30 10 9.30 200 0 0.0
#280 03/04/2023
9.30
0.80
 5,463,876 8.50 9.30 8.70 0 20 -0.0
#281 31/03/2023
8.50
0.20
 1,379,540 8.30 8.50 8.20 0 0 0
#282 30/03/2023
8.30
-0.10
 1,401,089 8.40 8.70 8.30 0 0 0
#283 29/03/2023
8.40
-0.10
 1,076,328 8.50 8.60 8.40 0 0 0
#284 28/03/2023
8.50
0.20
 3,191,160 8.30 9 8.30 0 0 0
#285 27/03/2023
8.30
0.10
 1,608,604 8.20 8.40 8.20 0 9,000 -0.1
#286 24/03/2023
8.20
0.10
 2,056,997 8.10 8.30 8 0 0 0
#287 23/03/2023
8.10
0.10
 832,816 8 8.10 7.80 0 0 0
#288 22/03/2023
8
0
 938,570 8 8.20 8 10 0 0
#289 21/03/2023
8
0.20
 903,465 7.80 8 7.80 0 0 0
#290 20/03/2023
7.80
-0.20
 825,757 8 8.10 7.80 0 0 0
#291 17/03/2023
8
0.10
 923,411 7.90 8.20 7.90 0 4,000 -0.0
#292 16/03/2023
7.90
-0.40
 1,241,980 8.30 8.30 7.90 0 0 0
#293 15/03/2023
8.30
0.60
 1,449,224 7.70 8.30 7.90 0 0 0
#294 14/03/2023
7.70
-0.30
 1,798,802 8 8.10 7.70 0 0 0
#295 13/03/2023
8
-0.20
 895,626 8.20 8.20 8 0 8,000 -0.1
#296 10/03/2023
8.20
-0.10
 1,045,530 8.30 8.30 8 0 0 0
#297 09/03/2023
8.30
0.10
 1,515,189 8.20 8.50 8.20 0 0 0
#298 08/03/2023
8.20
0.10
 1,222,670 8.10 8.30 7.90 0 0 0
#299 07/03/2023
8.10
0
 689,929 8.10 8.30 8 0 8,500 -0.1
#300 06/03/2023
8.10
0.30
 1,594,941 7.80 8.50 7.90 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |