Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	43.70	1,758,800	44.20	44.20	42.50	303,505	299,000	-2.0
13/03/2026	44.20	1,731,400	44.10	44.50	43.20	765,800	357,800	17.5
12/03/2026	44.90	3,016,300	43	45	42	271,600	331,700	-2.6
11/03/2026	43.90	4,796,900	41.50	44.70	41.10	596,800	338,200	10.2
10/03/2026	41.50	3,755,000	42.80	42.80	39.10	707,300	541,100	6.5
09/03/2026	39	7,308,300	40.60	42	39	707,300	541,100	6.5
06/03/2026	43.30	3,069,800	44.80	44.80	43.10	659,100	305,400	15.7
05/03/2026	44.80	3,574,000	46.30	46.80	44	428,700	513,500	-3.8
04/03/2026	46.10	8,012,100	48.40	48.40	43.60	41,400	762,000	-35.6
03/03/2026	48.40	4,366,900	49.60	51.80	47.90	74,300	241,800	-8.0
02/03/2026	49.60	8,650,700	48.50	51.30	45	227,100	235,400	-0.4
27/02/2026	48.40	2,436,400	48.60	49.70	48.10	11,000	446,300	-21.0
26/02/2026	48.60	2,898,800	49.50	49.80	47.60	792,100	714,300	4.3
25/02/2026	49.50	5,603,300	48	50.80	47.50	62,800	568,600	-24.4
24/02/2026	47.50	3,364,300	48.50	49.30	47.30	20,600	985,700	-46.4
23/02/2026	48.50	3,589,700	47	48.50	47	576,800	558,900	1.1
13/02/2026	47	1,881,600	46.40	47.10	45.50	81,500	370,400	-13.3
12/02/2026	46.40	1,059,400	46.50	46.80	45.60	376,000	212,400	7.4
11/02/2026	46.50	1,914,300	45.30	46.50	44.90	1,576,300	166,900	62.8
10/02/2026	45.30	5,075,000	47	47	43.70	44,900	379,500	-15.9
09/02/2026	46	2,228,600	48.20	48.70	46	1,359,600	215,900	54.5
06/02/2026	48.30	6,084,200	48	48.90	46.40	633,000	115,700	25.0
05/02/2026	48	4,868,500	50.10	50.60	48	633,000	115,700	25.0
04/02/2026	50.20	5,357,300	51.80	52	49.80	227,100	235,400	-0.4
03/02/2026	51.80	9,130,900	48.60	52.40	48.60	511,000	790,700	-13.6
02/02/2026	48.50	5,783,600	48	49.10	47.20	511,000	790,700	-13.6
30/01/2026	47.90	9,225,400	46.30	49.80	46.10	173,000	474,800	-13.9
29/01/2026	46.30	3,435,800	46.20	46.80	44.90	512,800	619,500	-5.0
28/01/2026	46.10	4,727,000	45.80	46.70	44.60	919,200	413,800	22.7
27/01/2026	45.40	4,222,000	44.10	47	43.10	1,774,300	52,100	76.1
26/01/2026	44	4,923,900	45.30	45.40	43.20	1,865,100	118,800	79.7
23/01/2026	45.50	5,660,700	47.40	47.40	43.60	1,387,300	213,900	55.1
22/01/2026	47.40	5,182,600	48	48	45.60	2,029,700	124,400	88.0
21/01/2026	46.80	9,059,000	44.50	48	43.90	1,556,900	113,100	64.5
20/01/2026	44.50	7,978,800	44	46.50	43.50	672,600	605,900	2.6
19/01/2026	43.20	10,739,100	39.30	43.20	39.30	343,200	139,500	8.0
16/01/2026	39.30	2,948,400	39.60	40.30	39.20	75,400	395,800	-12.9
15/01/2026	39.50	2,415,500	40.10	40.60	39.40	743,500	422,300	12.8
14/01/2026	40	4,376,400	39.60	40.60	39.10	287,200	176,100	4.3
13/01/2026	39.50	2,901,200	39.10	39.60	38.80	25,000	181,400	-6.1
12/01/2026	39	1,631,700	39	40	38.70	791,500	125,600	25.9
09/01/2026	39	4,379,400	38	39.70	37.80	308,400	14,100	11.3
08/01/2026	37.90	1,802,300	39	39.20	37.10	480,800	219,500	9.8
07/01/2026	38.90	3,432,500	36.50	39.30	36.50	147,500	482,700	-12.3
06/01/2026	36.50	1,214,100	36	37.10	33	115,800	150,500	-1.2
05/01/2026	36	831,000	36.50	36.90	35.80	24,400	114,700	-3.3
31/12/2025	36.40	891,000	36.80	37.20	36	89,500	4,300	3.1
30/12/2025	36.90	636,200	36.60	37	36.50	89,500	4,300	3.1
29/12/2025	36.50	693,100	36.40	36.60	36.20	188,400	199,400	-0.4
26/12/2025	36.40	1,424,900	36.80	36.80	35.80	40,000	173,500	-4.8
25/12/2025	36.80	777,500	37.50	37.50	36.80	2,100	121,500	-4.4
24/12/2025	37.20	765,000	37	37.70	37	26,400	6,700	0.7
23/12/2025	37	1,565,000	37.20	37.90	37	47,400	55,500	-0.3
22/12/2025	37.20	798,300	37.20	37.40	36.90	10,900	130,400	-4.4
19/12/2025	37.20	1,274,200	36.30	37.20	36	844,100	207,900	23.6
18/12/2025	36.40	745,500	36.90	37	36.40	32,300	80,900	-1.8
17/12/2025	36.90	683,500	37.10	37.30	36.60	159,800	36,000	4.6
16/12/2025	37	1,479,600	36.10	37.40	35.30	266,800	302,800	-1.3
15/12/2025	36.10	1,052,000	35.60	36.40	35.50	307,600	13,200	10.6
12/12/2025	35.60	1,890,800	37	37.20	35.60	154,900	140,200	0.5
11/12/2025	37	798,700	37.10	37.40	37	20,800	68,400	-1.8
10/12/2025	37.10	756,500	37.30	37.40	36.10	231,900	16,200	8.0
09/12/2025	37.30	2,896,400	37.80	37.90	36.10	233,200	199,600	1.2
08/12/2025	37.70	1,524,200	38.70	39	37.50	15,300	87,600	-2.8
05/12/2025	38.60	1,313,300	39.20	39.30	38.60	123,000	101,400	0.8
04/12/2025	39.20	2,832,300	38.50	39.60	38.50	393,400	16,000	14.8
03/12/2025: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2025	38.50	1,024,000	38.20	39.10	38.10	44,400	53,200	-0.3
02/12/2025	38.20	1,693,700	38.39	38.49	37.62	120,100	109,800	0.4
01/12/2025	38.39	1,328,600	38.78	38.97	38.10	173,600	125,500	1.9
28/11/2025	38.78	2,409,000	38.39	39.26	38.10	355,000	245,800	4.3
27/11/2025	38.30	2,177,800	39.64	39.64	38.30	170,000	170,800	-0.1
26/11/2025	39.35	1,348,600	38.49	39.35	38.30	151,100	73,900	3.1
25/11/2025	38.30	3,233,800	34.74	39.74	34.74	642,900	174,000	18.7
24/11/2025	38.49	2,340,000	39.64	39.93	38.49	245,300	78,200	6.7
21/11/2025	39.64	2,851,900	39.64	40.41	39.35	315,400	217,100	4.0
20/11/2025	39.64	1,743,400	39.93	40.22	39.26	317,100	136,400	7.4
19/11/2025	39.93	3,353,000	39.55	40.32	39.35	406,500	155,600	10.3
18/11/2025	39.55	2,944,100	40.80	40.99	39.45	317,000	5,700	12.9
17/11/2025	40.80	3,611,800	41.18	41.57	40.32	233,300	293,700	-2.7
14/11/2025	41.09	5,586,700	40.12	41.66	39.35	167,500	875,600	-30.3
13/11/2025	40.12	6,745,700	37.82	41.09	37.82	353,500	369,700	-0.8
12/11/2025	37.82	1,786,700	37.72	38.01	37.53	157,100	318,200	-6.3
11/11/2025	37.72	2,916,900	36.18	37.72	35.79	807,100	153,700	25.2
10/11/2025	36.18	795,000	36.56	36.85	35.89	101,000	85,100	0.6
07/11/2025	36.56	1,469,900	36.85	37.43	36.37	242,500	82,100	6.1
06/11/2025	36.85	1,117,800	37.05	38.01	36.76	45,800	163,400	-4.6
05/11/2025	37.14	1,312,200	36.85	37.33	35.60	190,900	92,700	3.8
04/11/2025	36.66	2,209,500	36.85	36.95	35.31	233,600	379,400	-5.5
03/11/2025	36.76	3,302,800	36.85	38.10	36.66	204,400	86,800	4.6
31/10/2025	36.66	2,396,800	36.56	37.53	36.56	120,600	32,900	3.4
30/10/2025	36.56	2,646,700	36.76	37.53	36.28	219,200	977,400	-28.9
29/10/2025	36.47	3,378,600	35.60	36.85	35.12	240,500	1,397,400	-42.6
28/10/2025	35.51	1,295,500	34.83	35.51	34.74	291,100	110,300	6.6
27/10/2025	34.74	1,763,400	34.16	35.60	34.16	182,500	447,700	-9.6
24/10/2025	33.68	1,625,500	33.58	34.16	33.29	257,000	665,900	-14.2
23/10/2025	33.49	1,828,500	34.16	34.45	33.29	192,600	1,060,300	-30.4
22/10/2025	34.16	1,919,900	34.25	34.74	33.39	185,600	1,040,100	-30.1
21/10/2025	34.16	2,899,100	32.33	34.54	32.23	853,100	337,400	18.1
20/10/2025	32.23	5,350,900	34.83	35.02	31.75	729,100	2,605,500	-66.0
17/10/2025	34.83	4,325,200	35.60	35.60	34.45	836,000	2,679,700	-66.9

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 (2026-02-23)	-4.30	-8.87%	66,173,900	-1,499,100	-80.2	39 49.60 43.70
2 tháng (2026-01-15)	4.70	11.90%	180,075,500	9,420,100	415.5	39 51.80 43.70
3 tháng (2025-12-16)	7.20	19.46%	212,377,900	10,610,100	461.3	36 51.80 43.70
6 tháng (2025-09-17)	3.31	8.08%	353,644,100	-7,619,100	-227.4	32.23 51.80 43.70
12 tháng (2025-03-21)	0.65	1.48%	659,757,500	-22,901,300	-853.1	28.70 51.80 43.70
24 tháng (2024-03-26)	-1.59	-3.47%	969,656,707	-26,301,876	-957.5	28.70 51.80 43.70
36 tháng (2023-04-03)	15.30	52.92%	1,676,567,521	7,475,612	751.3	27.40 51.80 43.70
60 tháng (2021-04-12)	21.09	91.30%	3,351,394,020	41,695,031	2,280.4	17.64 57.31 43.70

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH