Tổng Công ty IDICO – CTCP (idc)

45.20
-0.50
(-1.09%)
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
(2026-04-01) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
35.97
 8,856,659 39.92 40.06 35.97 7,300 215,100 -11.5
16/09/2022
39.92
 4,189,129 41.17 41.31 39.92 51,800 196,600 -8.3
15/09/2022
41.17
 4,959,005 39.79 41.66 39.79 23,000 3,200 1.2
14/09/2022
39.79
 4,539,828 40.20 40.20 38.61 2,300 145,000 -8.1
13/09/2022
40.20
 2,125,237 40.69 40.96 39.99 0 11,200 -0.7
12/09/2022
40.69
 2,204,316 40.76 41.38 40.62 111,000 13 6.5
09/09/2022
40.76
 3,071,336 39.65 40.76 39.51 0 42,300 -2.4
08/09/2022
39.65
 2,728,068 39.58 40.27 38.95 500 2,800 -0.1
07/09/2022
39.58
 8,408,248 42.28 42.49 38.88 32,700 190,900 -9.2
06/09/2022
42.28
 3,289,327 42.70 43.32 42.28 500 1,200 -0.0
05/09/2022
42.70
 3,730,559 43.18 43.88 42.49 125,400 39,200 5.3
31/08/2022
43.18
 7,205,317 42.97 43.39 41.52 28,300 26,800 0.1
30/08/2022
42.97
 5,256,664 44.64 45.61 42.97 110,000 11,000 6.4
29/08/2022
44.64
 7,455,790 45.61 45.61 42.14 101,600 15,000 5.5
26/08/2022
45.61
 4,862,971 45.95 46.93 44.98 19,600 1,000 1.2
25/08/2022
45.95
 3,234,359 46.79 47.20 45.95 2,000 0 0.1
24/08/2022
46.79
 5,450,306 44.50 46.79 43.94 3,900 6,900 -0.2
23/08/2022
44.50
 4,110,238 44.15 45.33 43.67 15,500 7,200 0.5
22/08/2022
44.15
 4,384,342 43.32 44.64 42.63 4,000 161,500 -9.8
19/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/08/2022
43.32
 1,412,425 43.32 44.36 42.49 0 5,000 -0.3
18/08/2022
43.32
 1,185,826 43.66 43.79 43.05 12,000 69,500 -3.7
17/08/2022
43.66
 2,353,851 43.46 44.13 43.05 15,800 0 1.0
16/08/2022
43.46
 1,147,104 43.72 43.99 43.46 9,300 500 0.6
15/08/2022
43.72
 2,055,600 43.66 45.07 43.59 35,417 0 2.3
12/08/2022
43.66
 3,958,504 41.78 44.13 41.78 33,600 9,000 1.6
11/08/2022
41.78
 2,146,255 42.58 43.59 41.64 54,100 1,500 3.3
10/08/2022
42.58
 2,019,487 41.71 43.12 41.64 212,700 1,000 13.4
09/08/2022
41.71
 2,245,772 41.64 42.31 41.04 0 500 -0.0
08/08/2022
41.64
 3,160,774 43.19 43.46 41.64 19,100 100 1.2
05/08/2022
43.19
 1,425,343 43.25 43.25 42.65 15,600 0 1.0
04/08/2022
43.25
 2,428,617 42.72 43.46 42.18 16,500 10,000 0.4
03/08/2022
42.72
 3,961,165 41.31 43.46 41.98 13,300 2,200 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |