Tổng Công ty IDICO – CTCP (idc)

46.10
0.70
(1.54%)
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
(2025-12-29) 		8.90 24.38% 75,918,900 9,137,600 408.1
36
47.40
46.10
2 tháng
(2025-12-01) 		7.01 18.25% 102,542,900 10,339,300 453.1
35.60
47.40
46.10
3 tháng
(2025-10-30) 		8.84 24.17% 160,843,000 11,167,900 485.0
35.60
47.40
46.10
6 tháng
(2025-08-01) 		8.08 21.66% 317,776,300 -15,785,120 -576.0
32.23
47.40
46.10
12 tháng
(2025-02-03) 		1.12 2.53% 565,474,562 -30,610,746 -1,225.4
28.70
47.40
46.10
24 tháng
(2024-02-15) 		1.49 3.39% 914,361,686 -21,736,317 -668.9
28.70
51.55
46.10
36 tháng
(2023-02-13) 		19.34 74.20% 1,652,560,579 12,193,584 942.3
26.06
51.55
46.10
60 tháng
(2021-02-23) 		21.77 92.09% 3,347,527,294 40,430,331 2,234.8
17.64
57.31
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
29.31
 1,099,710 28.51 29.49 28.45 200 400 -0.0
21/06/2022
28.51
 1,530,350 28.39 29.00 27.48 50,300 0 2.3
20/06/2022
28.39
 2,347,216 30.53 31.08 28.39 71,800 5,200 3.1
17/06/2022
30.53
 1,999,673 31.69 31.69 30.04 26,300 66,200 -2.0
16/06/2022
31.69
 1,919,255 30.53 31.87 31.14 50,000 0 2.6
15/06/2022
30.53
 2,072,246 31.75 32.18 30.28 0 12,000 -0.6
14/06/2022
31.75
 1,547,259 31.08 31.81 30.22 18,000 48,500 -1.6
13/06/2022
31.08
 2,923,190 33.28 33.28 30.65 10,000 66,800 -3.0
10/06/2022
33.28
 2,594,559 34.44 35.29 33.28 0 11,000 -0.6
09/06/2022
34.44
 3,826,409 32.42 34.68 32.36 284,200 17,700 14.7
08/06/2022
32.42
 2,240,359 31.14 33.28 31.20 256,100 11,600 13.1
07/06/2022
31.14
 2,639,870 30.59 31.45 29.98 600 500 0.0
06/06/2022
30.59
 1,710,830 32.18 32.91 30.59 6,800 0 0.4
03/06/2022
32.18
 1,161,750 32.67 32.85 32.06 900 0 0.0
02/06/2022
32.67
 2,687,114 33.09 33.95 32.48 0 0 0
01/06/2022
33.09
 2,111,704 33.22 33.64 32.67 2,500 9,000 -0.3
31/05/2022
33.22
 3,148,947 32.36 33.22 32.18 834,200 223,000 33.1
30/05/2022
32.36
 2,162,308 31.63 32.79 31.45 200,000 4,000 10.4
27/05/2022
31.63
 2,536,300 31.81 32.36 31.45 120,500 0 6.3
26/05/2022
31.81
 1,632,129 32.36 32.79 31.45 50,800 0 2.7
25/05/2022
32.36
 3,102,354 31.45 32.97 31.14 61,400 0 3.2
24/05/2022
31.45
 2,371,250 29.92 31.45 29.31 110,500 500 5.4
23/05/2022
29.92
 2,312,009 31.32 31.99 29.74 50,900 9,900 2.1
20/05/2022
31.32
 3,130,291 30.53 32.79 30.47 55,500 0 2.9
19/05/2022
30.53
 2,103,100 30.16 30.90 28.58 1,000 4,600 -0.2
18/05/2022
30.16
 2,423,560 29.49 30.71 29.49 3,200 500 0.1
17/05/2022
29.49
 2,319,654 27.11 29.49 26.62 0 0 0
16/05/2022
27.11
 2,252,612 27.11 28.82 25.71 4,100 3,300 0.0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 6%
13/05/2022
27.11
 3,114,473 30.10 30.22 27.11 600 6,300 -0.3
12/05/2022
30.10
 3,387,661 31.07 31.37 28.23 0 1,000 -0.1
11/05/2022
31.07
 2,269,041 30.22 31.19 29.98 100 0 0.0
10/05/2022
30.22
 3,296,008 28.77 30.22 26.60 0 100 -0.0
09/05/2022
28.77
 8,258,979 31.91 31.91 28.77 7,700 7,100 0.0
06/05/2022
31.91
 3,393,686 34.51 34.51 31.91 26,000 0 1.4
05/05/2022
34.51
 3,430,321 33.84 35.47 33.84 400 26,000 -1.3
04/05/2022
33.84
 3,042,002 33.42 34.63 30.22 100 0 0.0
29/04/2022
33.42
 2,314,880 33.12 33.90 32.39 7,100 0 0.4
28/04/2022
33.12
 2,205,446 33.48 34.38 32.27 1,000 9,900 -0.5
27/04/2022
33.48
 3,024,460 30.46 33.48 30.16 0 0 0
26/04/2022
30.46
 7,903,335 32.33 32.33 29.14 17,000 168,200 -7.4
25/04/2022
32.33
 4,768,910 35.89 36.13 32.33 1,400 52,700 -2.9
22/04/2022
35.89
 3,622,300 35.17 36.13 33.78 100,232 9,200 5.3
21/04/2022
35.17
 5,038,700 35.83 35.83 34.38 5,300 200 0.3
20/04/2022
35.83
 3,954,200 36.68 37.28 35.77 112,500 700 6.7
19/04/2022
36.68
 4,182,600 37.10 38.37 36.38 0 0 0
18/04/2022
37.10
 5,895,500 37.10 38.06 36.01 44,900 220,000 -10.7
15/04/2022
37.10
 9,064,300 40.36 40.36 36.86 0 0 0
14/04/2022
40.36
 4,281,200 41.44 41.93 40.24 152,400 4,500 10.0
13/04/2022
41.44
 4,911,555 39.27 41.44 39.21 8,000 6,600 0.1
12/04/2022
39.27
 5,726,309 39.15 40.72 39.09 19,900 0 1.3
08/04/2022
39.15
 9,677,751 43.49 43.49 39.15 77,600 28,000 3.3
07/04/2022
43.49
 5,261,686 43.43 45.06 42.23 102,300 10,000 6.7
06/04/2022
43.43
 14,996,599 47.48 47.48 43.43 114,900 88,800 2.2
05/04/2022
47.48
 7,778,416 48.92 49.22 47.41 13,600 18,500 -0.4
04/04/2022
48.92
 4,562,133 48.62 50.01 48.26 5,400 500 0.4
01/04/2022
48.62
 5,096,540 48.32 49.35 47.72 13,800 4,500 0.7
31/03/2022
48.32
 10,598,776 45.24 48.98 45.24 45,300 30,000 1.2
30/03/2022
45.24
 4,794,189 45.12 45.85 44.04 4,000 81,600 -5.8
29/03/2022
45.12
 3,893,746 44.04 45.42 43.86 12,400 0 0.9
28/03/2022
44.04
 4,718,586 45.48 45.54 42.95 154,300 0 11.2
25/03/2022
45.48
 4,679,808 45.24 46.63 45.24 7,200 3,000 0.3
24/03/2022
45.24
 4,905,026 44.22 45.54 43.74 4,100 1,500 0.2
23/03/2022
44.22
 4,128,092 43.74 45.06 43.55 4,800 0 0.4
22/03/2022
43.74
 4,397,839 44.34 45.48 43.61 35,900 1,100 2.6
21/03/2022
44.34
 4,184,069 43.25 45.12 43.43 700 0 0.1
18/03/2022
43.25
 3,663,644 41.86 43.86 41.86 38,500 257,400 -15.7
17/03/2022
41.86
 1,335,691 41.14 42.77 41.32 12,900 0 0.9
16/03/2022
41.14
 880,479 40.90 41.93 40.90 1,400 8,800 -0.5
15/03/2022
40.90
 1,505,916 39.27 41.14 39.09 1,000 30,400 -2.0
14/03/2022
39.27
 2,823,690 41.80 42.11 39.27 61,312 30,900 2.1
11/03/2022
41.80
 1,954,354 43.49 44.04 41.80 0 0 0
10/03/2022
43.49
 994,280 43.19 44.58 43.49 2,000 0 0.1
09/03/2022
43.19
 3,368,407 44.64 45.00 42.71 30,100 0 2.2
08/03/2022
44.64
 3,692,286 46.63 46.63 44.40 269,000 0 20.2
07/03/2022
46.63
 4,342,350 46.21 47.11 45.18 200,000 2,000 15.2
04/03/2022
46.21
 2,350,056 47.17 47.17 46.03 1,500 500 0.1
03/03/2022
47.17
 5,317,015 45.54 47.29 45.54 423,700 10,700 31.8
02/03/2022
45.54
 4,837,877 44.88 46.03 44.34 220,000 500 16.5
01/03/2022
44.88
 4,844,455 43.07 45.48 42.95 1,600 3,000 -0.1
28/02/2022
43.07
 1,343,330 43.49 43.80 42.83 500 0 0.0
25/02/2022
43.49
 2,133,132 42.41 43.86 42.41 500 0 0.0
24/02/2022
42.41
 3,475,900 43.92 44.10 41.08 2,500 48,000 -3.3
23/02/2022
43.92
 2,937,020 42.89 44.88 42.77 50,000 4,500 3.3
22/02/2022
42.89
 2,270,970 44.40 44.40 41.93 8,000 0 0.6
21/02/2022
44.40
 2,453,345 43.31 44.52 42.95 0 1,100 -0.1
18/02/2022
43.31
 3,147,900 41.38 43.86 40.72 0 0 0
17/02/2022
41.38
 787,096 41.02 41.56 40.90 0 0 0
16/02/2022
41.02
 1,695,615 40.84 42.35 40.78 1,600 0 0.1
15/02/2022
40.84
 1,189,253 40.66 40.84 39.15 1,100 1,000 0.0
14/02/2022
40.66
 1,390,818 41.93 42.11 40.18 4,500 0 0.3
11/02/2022
41.93
 2,515,513 40.96 43.13 40.48 0 2,500 -0.2
10/02/2022
40.96
 2,352,059 39.21 42.17 39.21 1,500 3,000 -0.1
09/02/2022
39.21
 959,735 39.03 39.75 38.31 0 0 0
08/02/2022
39.03
 1,292,704 37.76 39.69 37.76 2,200 8,200 -0.4
07/02/2022
37.76
 810,067 37.40 38.91 37.40 1,500 500 0.1
28/01/2022
37.40
 1,046,903 36.19 37.40 36.07 1,000 100 0.1
27/01/2022
36.19
 1,211,635 36.86 37.28 35.83 0 0 0
26/01/2022
36.86
 1,186,397 37.04 38.31 36.86 0 500 -0.0
25/01/2022
37.04
 963,403 35.89 37.16 33.30 11,000 0 0.7
24/01/2022
35.89
 2,661,473 39.09 39.09 35.23 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |