Tổng Công ty IDICO – CTCP (idc)

42.10
-1.20
(-2.77%)
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
(2026-05-20) 		-0.50 -1.14% 25,519,700 -2,890,291 0
42.10
44.20
42.10
2 tháng
(2026-04-20) 		-5 -10.35% 54,629,900 -2,003,015 0
42.10
48.30
42.10
3 tháng
(2026-03-23) 		0.90 2.12% 100,096,500 3,968,352 287.1
42.10
49.30
42.10
6 tháng
(2025-12-22) 		6.10 16.40% 317,444,900 14,647,752 755.8
36
51.80
42.10
12 tháng
(2025-06-24) 		6.74 18.42% 631,548,000 -8,062,368 -125.3
32.23
51.80
42.10
24 tháng
(2024-07-01) 		-5.26 -10.84% 948,228,411 -31,492,580 -1,243.9
28.70
51.80
42.10
36 tháng
(2023-07-05) 		12.11 38.84% 1,620,882,238 11,965,124 1,062.4
28.70
51.80
42.10
60 tháng
(2021-07-15) 		24.25 127.31% 3,247,136,972 46,478,083 2,602.4
17.64
57.31
42.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
27.93
 3,959,884 30.01 30.15 27.73 1,600 63,600 -2.5
03/11/2022
30.01
 1,407,056 30.50 30.71 29.94 500 58,600 -2.5
02/11/2022
30.50
 1,823,940 31.47 31.75 30.50 35,400 104,400 -3.0
01/11/2022
31.47
 2,293,571 30.64 32.09 31.19 11,600 0 0.5
31/10/2022
30.64
 2,849,046 30.50 31.47 29.94 19,700 100,000 -3.6
28/10/2022
30.50
 1,944,735 30.84 31.47 30.50 128,900 1,300 5.7
27/10/2022
30.84
 2,883,920 29.32 30.84 26.41 110,100 2,200 4.8
26/10/2022
29.32
 1,396,465 29.18 30.01 26.27 362,900 0 15.5
25/10/2022
29.18
 3,395,653 28.56 30.15 25.72 65,300 40,200 1.1
24/10/2022
28.56
 4,774,544 30.15 30.84 27.17 501,800 119,500 16.4
21/10/2022
30.15
 5,724,066 32.44 32.79 29.80 77,400 110,000 -1.4
20/10/2022
32.44
 3,200,443 33.76 34.03 32.37 11,500 2,500 0.4
19/10/2022
33.76
 2,659,710 34.31 34.86 33.76 311,300 1,300 15.4
18/10/2022
34.31
 4,111,955 33.62 34.93 33.62 929,700 1,000 46.4
17/10/2022
33.62
 3,455,477 32.92 33.76 32.23 1,072,300 17,000 50.1
14/10/2022
32.92
 4,028,905 31.68 34.66 31.95 962,000 300 45.8
13/10/2022
31.68
 2,636,450 31.19 32.02 31.12 854,900 300 39.0
12/10/2022
31.19
 4,151,008 29.87 32.09 29.80 1,310,700 500 59.5
11/10/2022
29.87
 5,752,551 31.75 32.09 29.39 12,400 187,500 -7.5
10/10/2022
31.75
 4,420,149 29.94 32.02 29.25 600,100 500 26.7
07/10/2022
29.94
 6,450,438 32.09 32.09 29.53 180,600 20,000 7.1
06/10/2022
32.09
 5,107,403 33.27 33.62 31.19 2,100 0 0.1
05/10/2022
33.27
 2,844,961 31.68 33.69 32.02 32,200 0 1.6
04/10/2022
31.68
 3,329,001 31.19 32.51 30.91 22,700 1,000 1.0
03/10/2022
31.19
 5,754,615 34.45 34.52 31.05 20,200 0 1.0
30/09/2022
34.45
 5,527,866 34.31 34.66 32.23 76,900 0 3.6
29/09/2022
34.31
 3,662,661 34.31 35.49 34.24 65,200 500 3.2
28/09/2022
34.31
 3,919,644 35.77 35.90 34.31 83,200 3,000 4.1
27/09/2022
35.77
 4,839,520 35.70 35.77 34.17 1,900 61,500 -3.1
26/09/2022
35.70
 9,625,865 36.67 36.67 33.13 11,000 1,000 0.5
23/09/2022
36.67
 4,455,432 36.74 38.12 36.46 10,100 4,200 0.3
22/09/2022
36.74
 3,670,798 36.81 37.01 35.63 500 26,400 -1.4
21/09/2022
36.81
 2,472,980 36.74 37.08 36.04 700 0 0.0
20/09/2022
36.74
 4,181,128 35.97 37.15 35.49 4,500 26,300 -1.1
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

Chính sách bảo mật | Điều khoản sử dụng |