Tổng Công ty IDICO – CTCP (idc)

44
0.30
(0.69%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
41.31
 2,348,038 41.84 42.51 41.31 0 500 -0.0
01/08/2022
41.84
 1,902,965 41.44 42.11 41.17 71,300 5,500 4.1
29/07/2022
41.44
 2,187,795 41.84 42.38 41.31 83,800 800 5.1
28/07/2022
41.84
 4,697,017 39.63 43.19 39.96 48,500 500 3.0
27/07/2022
39.63
 1,733,557 39.36 40.10 38.62 10,800 17,000 -0.4
26/07/2022
39.36
 1,166,722 40.37 40.90 39.36 30,000 7,400 1.4
25/07/2022
40.37
 1,383,142 40.97 41.10 39.83 8,900 9,500 -0.0
22/07/2022
40.97
 2,671,424 39.43 41.44 39.43 60,000 5,500 3.3
21/07/2022
39.43
 1,270,557 39.36 40.57 39.09 60,000 3,500 3.3
20/07/2022
39.36
 2,004,654 40.10 40.70 39.36 28,200 0 1.7
19/07/2022
40.10
 2,189,110 39.36 40.77 38.96 0 157,700 -9.3
18/07/2022
39.36
 2,455,217 38.08 39.90 38.08 6,100 1,000 0.3
15/07/2022
38.08
 2,076,126 39.09 39.63 38.01 30,000 8,200 1.3
14/07/2022
39.09
 2,995,660 37.95 39.29 37.34 253,900 500 14.6
13/07/2022
37.95
 2,249,691 38.15 39.43 37.61 900 0 0.1
12/07/2022
38.15
 3,189,213 36.60 38.49 36.27 1,600 58,700 -3.2
11/07/2022
36.60
 2,734,396 34.86 36.81 34.25 1,400 0 0.1
08/07/2022
34.86
 2,997,607 32.51 34.93 32.51 0 10,000 -0.5
07/07/2022
32.51
 783,574 32.71 33.18 32.24 2,300 0 0.1
06/07/2022
32.71
 832,039 33.38 33.72 32.64 1,000 0 0.0
05/07/2022
33.38
 749,563 33.78 34.05 33.25 0 0 0
04/07/2022
33.78
 860,840 33.25 34.39 32.91 0 0 0
01/07/2022
33.25
 1,185,170 33.78 33.92 32.57 1,200 800 0.0
30/06/2022
33.78
 1,191,778 34.59 35.19 33.51 8,200 0 0.4
29/06/2022
34.59
 2,076,535 34.25 34.86 33.25 50,000 900 2.5
28/06/2022
34.25
 1,895,955 32.84 34.59 32.71 1,000 8,664 -0.4
27/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/06/2022
32.84
 1,607,330 31.14 33.58 32.24 27,900 0 1.4
24/06/2022
31.14
 2,344,207 31.57 32.54 31.14 61,000 90,000 -1.5
23/06/2022
31.57
 1,676,479 29.31 31.75 29.06 8,400 40,400 -1.6
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

Chính sách bảo mật | Điều khoản sử dụng |