Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	32	2,148,900	30.50	32.10	30.10	240,005	385,760	0
16/09/2026	31	1,988,800	30.40	31.20	30.40	524,800	1,114,112	3.4
15/09/2026	31	725,400	30.80	31.20	30.30	71,600	181,500	-3.4
14/09/2026	30.70	1,643,800	29.80	30.70	29.20	473,900	366,600	3.4
11/09/2026	30	1,266,400	30.80	30.80	29.90	21,900	280,800	-7.8
10/09/2026	30.80	892,300	31.10	31.20	30.60	130,800	584,900	-14.0
09/09/2026	31	915,700	31.30	31.60	30.90	101,000	412,500	-9.7
08/09/2026	31.30	1,165,400	31	31.80	31	120,900	681,900	-17.6
07/09/2026	31.60	918,500	31.90	32.10	31.60	12,600	271,000	-8.2
04/09/2026	31.90	626,600	32	32.40	31.80	0	381,700	-12.2
03/09/2026	32	1,914,800	32.50	32.50	31.70	225,600	1,018,700	-25.4
02/09/2026	46	2,228,600	48.20	48.70	46	44,900	379,500	-15.9
01/09/2026	39	4,379,400	38	39.70	37.80	791,500	125,600	25.9
31/08/2026	30.70	1,643,800	29.80	30.70	29.20	473,900	366,600	3.4
28/08/2026	32.50	748,600	32.60	32.70	32.40	227,300	24,300	6.6
27/08/2026	32.50	716,000	32.80	32.80	32.50	203,200	211,800	-0.3
26/08/2026	32.60	1,282,700	32.70	33.30	32.40	251,800	564,700	-10.2
25/08/2026	32.50	1,177,500	32.70	33.20	32	131,000	578,800	-14.5
24/08/2026	32.70	1,745,500	33.30	33.60	32.50	396,000	902,500	-16.6
21/08/2026	33	1,061,600	31.80	33	31.80	478,000	19,100	15.0
20/08/2026	31.80	1,708,800	32.40	32.60	31.70	282,800	33,600	8.0
19/08/2026	32.40	593,600	32.90	32.90	32.30	115,600	31,400	2.7
18/08/2026	32.90	594,800	33.50	33.70	32.80	6,300	70,100	-2.1
17/08/2026	33.30	438,500	33	33.90	32	6,400	26,800	-0.7
14/08/2026	33.60	1,433,300	34.20	34.20	33.40	640,000	238,200	13.5
13/08/2026	34.20	1,106,100	34.50	34.90	33.70	397,400	57,800	11.6
12/08/2026	34.30	875,000	34	34.40	33.50	242,300	61,800	6.1
11/08/2026	34.10	1,161,100	34.60	35.20	34.10	232,400	134,600	3.4
10/08/2026	34.30	644,600	33.70	34.50	33.70	13,300	77,500	-2.2
07/08/2026	33.60	2,395,700	32.70	34.70	32.60	1,174,200	1,285,200	-3.8
06/08/2026	32.70	515,900	33.10	33.20	32.50	35,100	197,300	-5.3
05/08/2026	33	1,013,500	33.30	33.70	33	82,700	390,000	-10.2
04/08/2026	33.30	869,200	33.50	33.90	33	77,900	321,600	-8.1
03/08/2026	33.30	1,688,600	32.90	34.50	32.80	278,700	648,400	-12.3
31/07/2026	32.60	868,100	32.50	33.30	32.50	31,700	131,400	-3.3
30/07/2026	32.50	716,100	32.20	32.80	31.90	10,800	98,300	-2.8
29/07/2026	32.10	467,300	32.20	32.40	31.70	19,800	89,500	-2.2
28/07/2026	32.20	1,098,100	31.50	32.70	30.70	328,900	332,200	-0.2
27/07/2026	31.50	1,303,800	33.30	33.60	31.40	40,800	663,200	-20.0
24/07/2026	33.30	1,127,000	32.50	33.70	32.20	194,000	257,000	-2.2
23/07/2026: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
23/07/2026	32.50	1,128,600	35	35	29.40	76,000	120,200	-1.4
22/07/2026	32.64	1,583,900	32.99	33.33	32.46	133,400	357,500	-8.3
21/07/2026	32.99	1,545,600	32.03	33.25	31.94	262,200	104,200	6.0
20/07/2026	32.20	1,720,100	32.64	32.64	31.07	26,200	39,400	-0.5
17/07/2026	32.64	596,200	33.33	33.33	32.64	40,900	75,100	-1.3
16/07/2026	33.33	1,416,400	32.99	33.42	31.85	205,100	108,000	3.6
15/07/2026	32.90	710,100	33.60	33.68	32.90	93,800	147,400	-2.0
14/07/2026	33.42	1,288,600	31.50	33.60	31.50	305,000	138,500	6.4
13/07/2026	32.81	2,120,000	34.29	34.47	32.81	179,100	679,300	-19.1
10/07/2026	34.29	499,200	34.29	34.56	34.21	46,500	37,200	0.4
09/07/2026	34.29	887,800	34.91	34.91	34.29	80,100	97,400	-0.7
08/07/2026	34.91	1,122,100	35.52	35.52	34.64	56,600	49,900	0.3
07/07/2026	35.52	1,403,200	34.73	35.52	34.03	362,000	39,600	12.8
06/07/2026	34.91	1,790,800	35.52	35.78	34.03	114,900	36,800	3.1
03/07/2026	35.52	1,259,300	36.04	36.13	35.43	26,100	350,300	-13.3
02/07/2026	42.15	6,084,200	41.89	42.67	40.49	1,359,600	215,900	54.5
01/07/2026	36.30	955,700	36.21	36.56	35.69	49,800	398,400	-14.3
30/06/2026	36.21	547,800	36.04	36.30	35.78	4,800	8,500	-0.2
29/06/2026	35.95	762,000	35.43	35.95	35.25	120,100	15,700	4.2
26/06/2026	35.43	697,400	35.87	35.87	35.43	9,700	67,300	-2.4
25/06/2026	35.87	417,100	35.60	35.87	35.43	30,000	7,800	0.9
24/06/2026	35.60	1,098,900	36.21	36.21	35.17	99,600	73,200	1.1
23/06/2026	35.87	1,368,400	36.39	36.65	35.87	12,500	192,600	-7.5
22/06/2026	36.48	1,797,600	36.83	37.00	36.04	26,200	618,600	-24.6
19/06/2026	36.74	1,040,100	37.70	37.70	36.74	8,000	302,100	-12.5
18/06/2026	37.78	1,219,400	38.31	38.31	37.52	26,000	232,000	-8.9
17/06/2026	38.31	1,781,900	37.96	38.66	37.61	136,700	690,100	-24.0
16/06/2026	37.96	863,200	38.13	38.31	37.52	35,000	58,000	-1.0
15/06/2026	38.05	1,095,700	38.13	38.66	37.44	22,900	171,600	-6.4
12/06/2026	37.96	1,477,600	37.96	38.66	37.61	499,700	495,100	0.3
11/06/2026	37.96	2,006,400	36.91	38.31	36.91	404,000	725,800	-14.0
10/06/2026	37.26	781,500	36.91	37.35	36.56	243,400	47,100	8.3
09/06/2026	37.09	949,400	36.74	37.09	36.48	6,500	26,400	-0.8
08/06/2026	37.09	1,281,400	37.78	37.87	36.56	4,200	117,200	-4.8
05/06/2026	37.87	635,600	37.96	37.96	37.26	600	107,800	-4.6
04/06/2026	37.96	616,200	37.96	38.22	37.61	800	238,200	-10.3
03/06/2026	37.96	925,700	37.35	37.96	36.83	552,500	171,500	16.5
02/06/2026	37.44	762,800	37.96	37.96	37.09	23,200	135,200	-4.8
01/06/2026	38.05	1,080,400	38.05	38.92	37.52	40,000	189,500	-6.5
29/05/2026	37.87	1,262,200	37.78	38.05	37.26	214,100	563,500	-15.1
28/05/2026	37.87	1,113,700	37.78	38.05	37.09	371,800	166,800	8.8
27/05/2026	37.78	995,400	38.40	38.83	37.70	39,800	60,200	-0.9
26/05/2026	38.40	1,263,800	37.52	38.40	37.00	131,000	169,500	-1.6
25/05/2026	37.61	760,100	38.05	38.13	37.17	53,000	239,200	-8.0
22/05/2026	38.05	943,200	38.57	38.57	37.70	4,700	462,200	-19.9
21/05/2026	38.57	1,575,800	38.40	38.66	37.52	46,100	391,100	-15.1
20/05/2026	38.22	2,128,300	36.65	38.40	36.13	246,400	533,600	-12.3
19/05/2026	36.74	1,712,200	37.26	37.44	36.39	168,000	398,900	-9.7
18/05/2026	37.35	1,925,000	38.31	38.31	37.00	60,800	443,200	-16.4
15/05/2026	38.31	1,319,800	38.31	38.57	37.52	187,400	6,900	7.9
14/05/2026	38.40	871,700	38.05	38.66	38.05	259,500	14,500	10.8
13/05/2026	38.05	1,448,300	38.92	38.92	38.05	40,300	152,300	-4.9
12/05/2026	38.92	1,233,600	38.57	39.09	38.31	11,100	112,700	-4.5
11/05/2026	39.09	1,289,700	40.23	40.23	39.09	121,000	119,000	0.1
08/05/2026	40.05	962,500	40.23	40.32	39.09	182,600	47,200	6.2
07/05/2026	40.23	2,014,800	39.36	40.40	39.18	467,100	127,300	15.5
06/05/2026	39.27	906,600	39.09	39.44	38.40	62,700	116,500	-2.4
05/05/2026	39.09	1,355,600	39.44	39.79	38.66	38,600	125,100	-3.9
04/05/2026	39.44	1,421,800	39.44	39.53	38.74	225,300	24,800	9.0
01/05/2026	36	831,000	36.50	36.90	35.80	115,800	150,500	-1.2
30/04/2026	30.70	1,643,800	29.80	30.70	29.20	473,900	366,600	3.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-1.90	-5.78%	29,938,600	-3,516,312	-89.6	30 46 32
2 tháng (2026-07-20)	-1.20	-3.73%	53,638,700	-4,844,212	-132.5	30 46 32
3 tháng (2026-06-19)	-5.74	-15.62%	81,501,600	-5,273,412	-143.3	30 46 32
6 tháng (2026-03-23)	-6	-16.22%	185,716,700	1,051,288	164.9	26.79 46 32
12 tháng (2025-09-22)	-3.01	-8.84%	563,776,100	-4,743,512	8.3	26.79 46 32
24 tháng (2024-09-27)	-9.97	-24.33%	1,010,382,332	-27,533,719	-1,033.4	21.65 46.01 32
36 tháng (2023-10-03)	1.21	4.06%	1,565,463,834	13,018,073	1,151.6	20.37 46.01 32
60 tháng (2021-10-13)	4.22	15.76%	3,197,427,218	54,525,200	3,007.6	15.85 50.01 32

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH