Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	45.20	1,660,800	45.70	45.70	44.60	84,720	81,200	0
28/04/2026	45.70	1,475,600	45.90	45.90	44.40	136,910	119,700	0
27/04/2026	45.60	1,625,000	46	46.10	44.80	31,105	135,600	0
24/04/2026	45.60	1,625,000	46	46.10	44.80	31,105	135,600	0
23/04/2026	46	1,852,100	46.60	46.80	45.50	662,673	100,400	0
22/04/2026	46.50	1,864,700	46.30	46.70	45.60	567,755	125,950	0
21/04/2026	46.30	2,813,900	48.40	48.40	46.30	27,000	173,700	0
20/04/2026	48.30	1,356,500	49.10	49.10	48	37,105	59,400	0
17/04/2026	49.10	3,191,300	49.50	50.70	48.50	52,170	127,415	0
16/04/2026	48.80	2,660,300	47.70	49.50	47.50	169,935	180,700	0
15/04/2026	47.90	1,734,400	47.70	48.80	47.40	63,315	100,400	0
14/04/2026	47.70	1,984,800	48.50	48.90	47.20	221,400	154,800	0
13/04/2026	48.20	2,327,600	48	48.30	46.80	21,300	146,200	0
10/04/2026	48.40	1,340,700	48.90	48.90	47.60	40,735	97,413	0
09/04/2026	48.70	1,269,100	49.20	49.50	48	91,100	133,700	0
08/04/2026	48.60	1,839,200	47.60	48.60	47.30	294,400	308,800	0
07/04/2026	47	1,409,900	45.10	47	45	374,040	84,500	4.6
06/04/2026	45.70	1,005,400	46.80	46.90	45.20	475,300	193,800	13.0
03/04/2026	46.80	2,548,600	47.80	47.90	45.60	428,700	513,500	-3.8
02/04/2026	48	2,464,400	49.20	49.30	47.40	894,700	628,300	13.4
01/04/2026	49.30	2,369,700	49.30	50	48.20	24,400	114,700	-3.3
31/03/2026	49.30	3,617,600	48.80	49.50	47.80	2,122,400	283,700	89.9
30/03/2026	48.80	2,690,600	48.50	48.90	46.50	1,273,800	310,600	46.2
27/03/2026	48.50	3,213,800	46.80	48.60	46.50	1,273,800	310,600	46.2
26/03/2026	46.80	2,019,700	46.80	46.80	45.80	769,000	133,000	29.5
25/03/2026	46.80	3,582,000	45.40	46.80	44.70	496,700	125,900	16.2
24/03/2026	44.70	1,643,200	42.60	44.70	42.60	496,700	125,900	16.2
23/03/2026	42.40	2,554,300	40	43	40	611,400	150,000	19.2
20/03/2026	43.50	2,887,900	43.80	45.70	43.50	309,200	17,700	12.7
19/03/2026	44	1,347,400	43.50	44	42.90	309,200	17,700	12.7
18/03/2026	44	1,460,300	43.70	44.20	43.10	464,800	261,700	8.9
17/03/2026	43.70	1,698,900	43.70	44.30	43.10	303,500	299,000	0.2
16/03/2026	43.70	1,758,800	44.20	44.20	42.50	325,600	371,500	-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

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 (2026-04-01)	-4.10	-8.32%	40,419,000	1,014,090	23.8	45.20 49.30 45.20
2 tháng (2026-03-02)	-4.40	-8.87%	117,174,900	7,674,290	325.6	39 49.60 45.20
3 tháng (2026-02-02)	-3.30	-6.80%	178,450,800	8,423,890	357.2	39 51.80 45.20
6 tháng (2025-11-03)	8.44	22.97%	351,638,500	20,359,190	871.5	35.60 51.80 45.20
12 tháng (2025-05-06)	14.49	47.20%	664,503,300	-2,183,030	-27.0	30.71 51.80 45.20
24 tháng (2024-05-13)	-3.41	-7.01%	982,148,610	-23,890,205	-934.0	28.70 51.80 45.20
36 tháng (2023-05-17)	17.15	61.12%	1,685,519,635	14,469,342	1,056.1	28.05 51.80 45.20
60 tháng (2021-05-27)	24.27	115.96%	3,350,059,412	49,127,921	2,602.4	17.64 57.31 45.20

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH