CTCP Đầu tư IDJ Việt Nam (idj)

5.20
0.40
(8.33%)
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
(2024-04-09) 		-1.10 -18.64% 21,123,900 121,200 0.5
4.40
5.90
4.80
2 tháng
(2024-03-11) 		-1.30 -21.31% 55,272,500 -170,600 -1.3
4.40
6.20
4.80
3 tháng
(2024-02-15) 		-1.10 -18.64% 87,006,000 178,920 0.9
4.40
6.40
4.80
6 tháng
(2023-11-13) 		-1.60 -25% 170,474,900 35,080 0.0
4.40
6.60
4.80
12 tháng
(2023-05-15) 		-9.90 -67.35% 598,427,506 -297,501 -5.4
4.40
15.30
4.80
24 tháng
(2022-05-20) 		-12.10 -71.60% 1,151,633,094 24,000 -2.5
4.40
18.94
4.80
36 tháng
(2021-05-25) 		-2.65 -35.56% 1,476,169,663 -1,080,580 -45.1
4.40
42.38
4.80
60 tháng
(2019-06-05) 		3.36 232.87% 1,663,111,606 -2,285,430 -67.2
1.36
42.38
4.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
5.20
0.40
 2,144,400 4.80 5.20 4.80 30,200 1,700 0.1
#2 08/05/2024
4.80
0
 427,800 4.80 4.90 4.70 0 1,000 -0.0
#3 07/05/2024
4.80
0
 956,600 4.80 4.90 4.70 500 0 0.0
#4 06/05/2024
4.80
0.10
 722,600 4.60 4.80 4.60 36,500 0 0
#5 03/05/2024
4.70
0.10
 403,600 4.60 4.70 4.50 0 19,500 -0.1
#6 02/05/2024
4.60
0
 389,300 4.60 4.70 4.60 0 0 0
#7 26/04/2024
4.60
0
 439,200 4.60 4.70 4.50 700 0 0.0
#8 25/04/2024
4.60
-0.10
 163,300 4.70 4.70 4.60 0 300 -0.0
#9 24/04/2024
4.70
0.10
 565,500 4.60 4.80 4.60 6,000 0 0.0
#10 23/04/2024
4.60
-0.20
 552,500 4.90 4.90 4.50 2,300 6,000 -0.0
#11 22/04/2024
4.80
0.40
 962,200 4.50 4.80 4.50 79,900 39,300 0.2
#12 19/04/2024
4.40
-0.30
 1,106,400 4.70 4.70 4.40 3,000 117,500 -0.5
#13 17/04/2024
4.70
0
 989,100 4.70 4.90 4.70 700 0 0.0
#14 16/04/2024
4.70
-0.40
 3,198,000 4.60 5 4.60 40,000 0 0.2
#15 15/04/2024
5.10
-0.50
 5,303,100 5.60 5.70 5.10 137,000 25,800 0.6
#16 12/04/2024
5.60
-0.10
 889,300 5.70 5.80 5.60 0 0 0
#17 11/04/2024
5.70
-0.10
 1,232,400 5.80 5.80 5.60 0 5,300 -0.0
#18 10/04/2024
5.80
-0.10
 1,056,400 5.80 5.90 5.70 800 0 0.0
#19 09/04/2024
5.90
0.10
 1,766,600 5.80 5.90 5.70 28,500 0 0.2
#20 08/04/2024
5.80
-0.20
 1,203,600 6 6 5.80 0 1,900 -0.0
#21 05/04/2024
6
-0.10
 2,633,500 6 6.10 5.90 0 143,800 -0.9
#22 04/04/2024
6.10
-0.10
 776,000 6.20 6.20 6 0 68,300 -0.4
#23 03/04/2024
6.20
0.10
 1,796,800 6.10 6.30 6.10 200 139,800 -0.9
#24 02/04/2024
6.10
-0.10
 2,974,800 6.20 6.30 6.10 70,200 86,600 -0.1
#25 01/04/2024
6.20
0
 1,071,200 6.20 6.20 6 0 1,000 -0.0
#26 29/03/2024
6.20
0.10
 1,757,300 6.10 6.30 6 156,000 73,100 0.5
#27 28/03/2024
6.10
0
 1,118,400 6.10 6.20 6 0 72,800 -0.4
#28 27/03/2024
6.10
0
 908,300 6.10 6.20 6.10 35,000 0 0.2
#29 26/03/2024
6.10
0
 782,900 6.10 6.20 6 18,500 0 0.1
#30 25/03/2024
6.10
0
 1,927,700 6.10 6.20 6 79,100 3,000 0.5
#31 22/03/2024
6.10
-0.10
 1,788,900 6.20 6.30 6 172,700 63,700 0.7
#32 21/03/2024
6.20
0.10
 1,839,300 6.10 6.20 6 29,400 15,700 0.1
#33 20/03/2024
6.10
0.10
 972,300 6 6.10 6 0 41,800 -0.3
#34 19/03/2024
6
0
 1,306,200 6 6.30 6 0 0 0
#35 18/03/2024
6
-0.20
 3,223,100 6.20 6.30 5.90 18,400 27,000 -0.1
#36 15/03/2024
6.20
0.10
 1,604,200 6.10 6.20 6 51,200 0 0.3
#37 14/03/2024
6.10
0
 1,993,500 6.10 6.30 6 0 64,600 -0.4
#38 13/03/2024
6.10
0
 1,833,200 6.10 6.20 6 0 180,500 -1.1
#39 12/03/2024
6.10
0
 1,189,900 6.10 6.20 6 16,100 0 0.1
#40 11/03/2024
6.10
-0.20
 1,447,500 6.30 6.40 6.10 45,000 0 0.3
#41 08/03/2024
6.30
0.10
 5,396,300 6.20 6.70 6.20 232,300 39,000 1.2
#42 07/03/2024
6.20
0.20
 2,830,400 6 6.30 5.90 64,800 10,680 0.3
#43 06/03/2024
6
-0.10
 2,086,200 6.10 6.10 5.90 10,000 18,000 -0.0
#44 05/03/2024
6.10
0.10
 818,500 6 6.10 6 2,700 39,900 -0.2
#45 04/03/2024
6
0
 1,765,400 6 6.20 6 13,700 42,100 -0.2
#46 01/03/2024
6
-0.10
 1,259,100 6.10 6.10 6 0 38,000 -0.2
#47 29/02/2024
6.10
0
 1,172,100 6.10 6.20 6 15,600 39,200 -0.1
#48 28/02/2024
6.10
0
 1,211,700 6.10 6.20 6 13,400 90,300 -0.5
#49 27/02/2024
6.10
0
 1,447,200 6.10 6.20 6 5,000 110,400 -0.6
#50 26/02/2024
6.10
0
 1,339,400 6.10 6.20 6 43,000 90,800 -0.3
#51 23/02/2024
6.10
-0.30
 2,048,900 6.40 6.40 6.10 0 41,000 -0.3
#52 22/02/2024
6.40
0.10
 1,655,500 6.30 6.40 6.20 114,800 0 0.7
#53 21/02/2024
6.30
0.10
 959,100 6.20 6.30 6.10 84,200 0 0.5
#54 20/02/2024
6.20
-0.20
 1,533,400 6.40 6.50 6.20 45,500 71,200 -0.2
#55 19/02/2024
6.40
0.40
 4,237,300 6 6.40 6 153,200 5,500 0.9
#56 16/02/2024
6
0.10
 1,379,200 5.90 6.10 5.90 117,700 0 0.7
#57 15/02/2024
5.90
0
 593,800 5.90 6 5.90 69,700 0 0.4
#58 07/02/2024
5.90
0
 679,300 5.90 6 5.90 0 0 0
#59 06/02/2024
5.90
0
 321,300 5.90 6 5.80 2,600 0 0.0
#60 05/02/2024
5.90
-0.10
 1,035,800 6 6 5.90 0 0 0
#61 02/02/2024
6
0
 939,900 6 6.10 5.90 0 0 0
#62 01/02/2024
6
-0.10
 863,000 6.10 6.20 6 0 0 0
#63 31/01/2024
6.10
0.10
 2,905,500 6 6.40 6 0 92,600 -0.6
#64 30/01/2024
6
-0.10
 698,500 6.10 6.10 5.90 0 59,900 -0.4
#65 29/01/2024
6.10
0
 929,400 6.10 6.20 6 0 0 0
#66 26/01/2024
6.10
0.20
 3,054,300 5.90 6.20 5.90 48,500 7,600 0.2
#67 25/01/2024
5.90
0.10
 617,700 5.80 5.90 5.70 31,000 0 0.2
#68 24/01/2024
5.80
0
 994,300 5.80 5.90 5.70 0 2,600 -0.0
#69 23/01/2024
5.80
0
 692,400 5.80 5.90 5.70 0 0 0
#70 22/01/2024
5.80
0
 827,100 5.80 5.90 5.70 0 30,500 -0.2
#71 19/01/2024
5.80
0
 800,900 5.80 6 5.80 10,200 0 0.1
#72 18/01/2024
5.80
0
 486,600 5.80 5.90 5.70 0 0 0
#73 17/01/2024
5.80
0
 638,700 5.80 5.90 5.80 0 5,100 -0.0
#74 16/01/2024
5.80
0
 536,700 5.80 5.90 5.70 0 0 0
#75 15/01/2024
5.80
0
 721,900 5.80 5.90 5.80 200 0 0.0
#76 12/01/2024
5.80
-0.30
 2,249,800 6.10 6.10 5.70 300 0 0.0
#77 11/01/2024
6.10
0.10
 1,330,900 6 6.10 6 0 0 0
#78 10/01/2024
6
-0.10
 1,905,500 6.10 6.20 6 800 800 0
#79 09/01/2024
6.10
-0.10
 908,200 6.20 6.20 6.10 0 0 0
#80 08/01/2024
6.20
0
 1,524,000 6.20 6.40 6.20 0 0 0
#81 05/01/2024
6.20
0
 919,400 6.20 6.30 6.10 0 100 -0.0
#82 04/01/2024
6.20
-0.10
 1,773,600 6.30 6.40 6.20 0 0 0
#83 03/01/2024
6.30
0.10
 1,023,300 6.20 6.30 6.10 10 0 0.0
#84 02/01/2024
6.20
-0.10
 1,108,500 6.30 6.40 6.20 0 0 0
#85 29/12/2023
6.30
0
 1,789,300 6.30 6.50 6.20 300 0 0.0
#86 28/12/2023
6.30
0.10
 1,143,000 6.20 6.40 6.10 0 0 0
#87 27/12/2023
6.20
-0.10
 1,706,900 6.30 6.30 6.20 0 0 0
#88 26/12/2023
6.30
0
 500,000 6.30 6.40 6.20 0 0 0
#89 25/12/2023
6.30
0
 1,031,500 6.30 6.40 6.20 0 0 0
#90 22/12/2023
6.30
-0.10
 876,200 6.40 6.40 6.20 0 0 0
#91 21/12/2023
6.40
0.10
 960,400 6.30 6.40 6.20 0 0 0
#92 20/12/2023
6.30
0
 581,700 6.30 6.30 6.20 0 2,000 -0.0
#93 19/12/2023
6.30
0
 972,800 6.30 6.40 6.10 0 0 0
#94 18/12/2023
6.30
0
 1,203,300 6.30 6.40 6.20 0 16,300 -0.1
#95 15/12/2023
6.30
0.10
 1,241,400 6.20 6.40 6.20 0 0 0
#96 14/12/2023
6.20
-0.10
 1,916,900 6.30 6.50 6.20 0 0 0
#97 13/12/2023
6.30
-0.30
 1,568,500 6.60 6.70 6.30 0 0 0
#98 12/12/2023
6.60
0.50
 4,897,000 6.10 6.70 6.10 2,000 100 0.0
#99 11/12/2023
6.10
-0.10
 832,700 6.20 6.30 6.10 0 0 0
#100 08/12/2023
6.20
-0.10
 773,700 6.30 6.40 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |