CTCP Đầu tư IDJ Việt Nam (idj)

6.40
0.20
(3.23%)
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
(2024-08-19) 		0.30 4.92% 30,856,900 33,700 0.1
6.10
7.10
6.40
2 tháng
(2024-07-18) 		-0.20 -3.03% 53,292,000 199,200 1.1
5.70
7.10
6.40
3 tháng
(2024-06-18) 		-0.40 -5.88% 90,614,400 89,100 -0.5
5.70
7.50
6.40
6 tháng
(2024-03-20) 		0.30 4.92% 248,975,769 184,480 -0.4
4.40
8.20
6.40
12 tháng
(2023-09-22) 		-0.60 -8.57% 426,465,837 351,680 0.6
4.40
8.20
6.40
24 tháng
(2022-09-27) 		-6.60 -50.77% 1,181,365,243 349,298 -0.6
4.40
15.30
6.40
36 tháng
(2021-10-04) 		-13.43 -67.73% 1,575,653,452 -343,280 -29.5
4.40
42.38
6.40
60 tháng
(2019-10-14) 		3.44 115.92% 1,849,986,246 -1,926,950 -66.9
2.16
42.38
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
6.40
 1,248,800 6.20 6.50 6.20 56,300 60,700 -0.0
13/09/2024
6.20
 633,700 6.20 6.30 6.10 14,600 0 0.1
12/09/2024
6.20
 464,800 6.20 6.30 6.10 700 17,000 -0.1
11/09/2024
6.20
 924,500 6.20 6.30 6 74,500 13,400 0.4
10/09/2024
6.20
 1,674,500 6.50 6.60 6.20 49,300 64,000 -0.1
09/09/2024
6.40
 764,500 6.60 6.60 6.40 47,300 9,800 0.2
06/09/2024
6.60
 712,500 6.60 6.70 6.50 0 23,900 -0.2
05/09/2024
6.60
 1,028,700 6.60 6.90 6.50 22,100 23,900 -0.0
04/09/2024
6.70
 1,066,900 6.70 6.70 6.50 55,700 37,500 0.1
30/08/2024
6.70
 1,081,900 7 7.10 6.70 0 90,500 -0.6
29/08/2024
6.90
 1,623,100 6.80 7.30 6.80 20,200 70,800 -0.4
28/08/2024
6.80
 1,778,700 6.90 7 6.70 45,800 24,300 0.1
27/08/2024
6.90
 1,615,000 6.80 7 6.70 187,300 9,800 1.2
26/08/2024
6.80
 2,474,400 7.10 7.30 6.80 50,800 11,000 0.3
23/08/2024
7.10
 3,655,000 7.10 7.60 7.10 7,100 116,600 -0.8
22/08/2024
7
 6,235,900 6.40 7 6.30 52,100 62,200 -0.1
21/08/2024
6.40
 1,184,300 6.30 6.40 6.20 11,000 61,000 -0.3
20/08/2024
6.30
 2,121,400 6.10 6.40 6 111,600 44,200 0.4
19/08/2024
6.10
 568,300 6.10 6.20 6 20,900 53,000 -0.2
16/08/2024
6.10
 1,970,800 5.80 6.30 5.80 102,300 32,800 0.4
15/08/2024
5.80
 502,100 5.90 5.90 5.70 0 30,400 -0.2
14/08/2024
5.80
 463,400 5.90 6.10 5.80 22,300 31,200 -0.1
13/08/2024
5.90
 703,500 5.90 6 5.80 117,700 5,400 0.7
12/08/2024
5.90
 648,400 5.90 5.90 5.80 30,600 4,500 0.2
09/08/2024
5.90
 538,100 5.90 6 5.80 2,500 14,700 -0.1
08/08/2024
5.90
 860,900 5.90 6 5.70 28,300 31,700 -0.0
07/08/2024
5.90
 748,500 5.90 6 5.80 9,100 23,900 -0.1
06/08/2024
5.90
 1,684,400 5.80 6 5.70 15,400 1,700 0.1
05/08/2024
5.70
 1,773,900 6.20 6.30 5.70 0 22,100 -0.1
02/08/2024
6.20
 917,700 6.10 6.40 6 74,400 97,100 -0.1
01/08/2024
6.10
 1,356,700 6.40 6.50 5.90 1,700 25,400 -0.2
31/07/2024
6.40
 864,100 6.50 6.70 6.30 800 68,300 -0.4
30/07/2024
6.50
 1,831,700 6.20 6.60 6.10 119,200 17,900 0.7
29/07/2024
6.20
 865,400 6.20 6.30 6.10 20,300 2,700 0.1
26/07/2024
6.20
 705,500 6 6.20 5.90 70,900 20,000 0.3
25/07/2024
6
 630,700 6 6.10 5.90 500 6,400 -0.0
24/07/2024
6
 763,800 5.90 6.10 5.80 18,800 15,400 0.0
23/07/2024
5.90
 1,081,100 6 6.20 5.90 16,800 0 0.1
22/07/2024
6
 1,366,500 6.30 6.40 6 5,400 36,500 -0.2
19/07/2024
6.30
 999,500 6.60 6.60 6.30 0 17,100 -0.1
18/07/2024
6.60
 1,158,400 6.30 6.60 6.30 14,500 800 0.1
17/07/2024
6.30
 2,759,600 6.80 6.80 6.10 36,600 233,600 -1.3
16/07/2024
6.70
 2,218,000 6.70 7 6.60 12,200 94,800 -0.6
15/07/2024
6.70
 1,503,800 6.90 7.10 6.70 600 158,200 -1.1
12/07/2024
6.90
 3,562,100 6.50 7.10 6.30 234,100 165,800 0.4
11/07/2024
6.50
 1,194,300 6.50 6.60 6.40 90,100 30,600 0.4
10/07/2024
6.40
 906,500 6.60 6.60 6.40 19,300 9,200 0.1
09/07/2024
6.60
 1,007,900 6.40 6.60 6.40 21,500 38,100 -0.1
08/07/2024
6.40
 1,778,100 6.60 6.80 6.30 80,000 96,100 -0.1
05/07/2024
6.60
 942,200 6.80 6.80 6.60 25,100 33,700 -0.1
04/07/2024
6.80
 832,100 6.80 7 6.70 42,600 23,700 0.1
03/07/2024
6.90
 745,500 7 7 6.70 108,300 0 0.2
02/07/2024
6.90
 926,900 6.80 7.10 6.70 3,000 125,200 -0.8
01/07/2024
6.80
 795,300 6.70 6.90 6.60 100,800 17,000 0.6
28/06/2024
6.70
 1,612,300 6.90 6.90 6.50 35,900 51,300 -0.1
27/06/2024
6.70
 928,700 7 7 6.70 1,000 29,900 -0.2
26/06/2024
6.80
 848,300 6.90 7 6.80 6,100 80,500 -0.5
25/06/2024
6.90
 1,774,500 7.10 7.20 6.80 29,700 108,400 -0.6
24/06/2024
7.10
 2,262,800 7.50 7.60 6.90 47,300 178,500 -1.0
21/06/2024
7.50
 4,845,300 6.90 7.50 6.80 27,500 121,700 -0.7
20/06/2024
6.90
 1,672,500 6.70 6.90 6.50 375,400 1,200 2.5
19/06/2024
6.70
 1,604,300 6.80 7 6.70 144,800 12,000 0.9
18/06/2024
6.80
 2,601,400 7.20 7.20 6.80 57,500 0 0.4
17/06/2024
7.10
 1,907,700 7.10 7.30 6.90 85,200 0 0.6
14/06/2024
7.10
 5,049,800 7.60 7.70 7.10 34,880 5,200 0.2
13/06/2024
7.70
 1,611,100 7.90 7.90 7.60 0 61,800 -0.5
12/06/2024
7.80
 1,995,800 7.60 8 7.40 0 46,800 -0.4
11/06/2024
7.60
 2,015,000 7.80 7.90 7.50 6,200 132,100 -1.0
10/06/2024
7.80
 2,193,300 8 8.10 7.60 50,400 38,200 0.1
07/06/2024
8
 2,309,700 7.80 8.10 7.60 0 0 0
06/06/2024
7.80
 2,839,300 8.10 8.20 7.60 136,800 78,300 0.4
05/06/2024
8.10
 6,532,800 7.50 8.10 7.40 26,300 132,600 -0.8
04/06/2024
7.40
 4,959,600 7.50 7.80 7.20 159,600 484,300 -2.5
03/06/2024
7.50
 7,153,400 8.20 8.50 7.50 300 0 0.0
31/05/2024
8.20
 3,708,900 8.40 8.70 8 2,400 69,800 -0.6
30/05/2024
8
 10,444,700 7 8 7 729,800 150,600 4.3
29/05/2024
7.30
 7,414,900 8.60 8.80 7.20 7,700 10,600 -0.0
28/05/2024
8
 3,105,500 7.30 8 7.30 0 3,000 -0.0
27/05/2024
7.30
 4,393,700 6.70 7.30 6.70 15,300 163,800 -1.0
24/05/2024
6.70
 4,008,800 7.30 7.30 6.60 7,600 14,400 -0.1
23/05/2024
7.20
 3,784,200 7.20 7.40 6.70 26,000 51,600 -0.2
22/05/2024
7.20
 6,477,900 6.70 7.20 6.60 343,200 25,600 2.3
21/05/2024
6.70
 3,879,400 6.60 6.80 6.40 9,900 110,700 -0.7
20/05/2024
6.60
 5,270,900 6.30 6.80 6.30 30,300 22,600 0.0
17/05/2024
6.30
 5,203,100 5.80 6.30 5.70 36,300 0 0.2
16/05/2024
5.80
 3,101,900 6 6.10 5.60 132,700 0 0.8
15/05/2024
6
 3,411,600 6.70 6.70 5.90 800 91,300 -0.6
14/05/2024
6.10
 7,966,700 6.10 6.10 5.80 0 30,000 -0.2
13/05/2024
5.60
 1,893,600 5.10 5.60 5.10 0 0 0
10/05/2024
5.10
 903,600 5.30 5.30 4.90 200 22,500 -0.1
09/05/2024
5.20
 2,144,400 4.80 5.20 4.80 30,200 1,700 0.1
08/05/2024
4.80
 427,800 4.80 4.90 4.70 0 1,000 -0.0
07/05/2024
4.80
 956,600 4.80 4.90 4.70 500 0 0.0
06/05/2024
4.80
 722,600 4.60 4.80 4.60 36,500 0 0
03/05/2024
4.70
 403,600 4.60 4.70 4.50 0 19,500 -0.1
02/05/2024
4.60
 389,300 4.60 4.70 4.60 0 0 0
26/04/2024
4.60
 439,200 4.60 4.70 4.50 700 0 0.0
25/04/2024
4.60
 163,300 4.70 4.70 4.60 0 300 -0.0
24/04/2024
4.70
 565,500 4.60 4.80 4.60 6,000 0 0.0
23/04/2024
4.60
 552,500 4.90 4.90 4.50 2,300 6,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |