Tổng Công ty IDICO – CTCP (idc)

38.60
-0.60
(-1.53%)
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
(2025-11-05) 		0.60 1.55% 54,622,900 1,954,300 75.1
37.60
42.70
38.60
2 tháng
(2025-10-06) 		0.60 1.55% 114,504,400 -13,371,000 -493.6
33.50
42.70
38.60
3 tháng
(2025-09-08) 		-3.20 -7.55% 143,059,900 -20,708,100 -792.2
33.50
43.80
38.60
6 tháng
(2025-06-09) 		4.24 12.14% 316,811,000 -22,528,320 -867.6
33.50
46.40
38.60
12 tháng
(2024-12-10) 		-8.67 -18.11% 493,222,009 -41,454,475 -1,712.2
29.83
48.20
38.60
24 tháng
(2023-12-18) 		-0.31 -0.79% 892,374,588 -22,591,636 -630.7
29.83
53.58
38.60
36 tháng
(2022-12-21) 		14.71 60.05% 1,639,291,175 9,807,813 783.0
22.47
53.58
38.60
60 tháng
(2020-12-31) 		17.51 80.72% 3,410,628,245 30,440,511 1,795.3
18.33
59.56
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
34.73
 2,314,880 34.42 35.23 33.67 7,100 0 0.4
28/04/2022
34.42
 2,205,446 34.79 35.73 33.54 1,000 9,900 -0.5
27/04/2022
34.79
 3,024,460 31.66 34.79 31.35 0 0 0
26/04/2022
31.66
 7,903,335 33.60 33.60 30.28 17,000 168,200 -7.4
25/04/2022
33.60
 4,768,910 37.30 37.55 33.60 1,400 52,700 -2.9
22/04/2022
37.30
 3,622,300 36.55 37.55 35.11 100,232 9,200 5.3
21/04/2022
36.55
 5,038,700 37.24 37.24 35.73 5,300 200 0.3
20/04/2022
37.24
 3,954,200 38.12 38.74 37.18 112,500 700 6.7
19/04/2022
38.12
 4,182,600 38.56 39.87 37.80 0 0 0
18/04/2022
38.56
 5,895,500 38.56 39.56 37.43 44,900 220,000 -10.7
15/04/2022
38.56
 9,064,300 41.94 41.94 38.31 0 0 0
14/04/2022
41.94
 4,281,200 43.07 43.57 41.82 152,400 4,500 10.0
13/04/2022
43.07
 4,911,555 40.81 43.07 40.75 8,000 6,600 0.1
12/04/2022
40.81
 5,726,309 40.69 42.32 40.62 19,900 0 1.3
08/04/2022
40.69
 9,677,751 45.20 45.20 40.69 77,600 28,000 3.3
07/04/2022
45.20
 5,261,686 45.14 46.83 43.88 102,300 10,000 6.7
06/04/2022
45.14
 14,996,599 49.34 49.34 45.14 114,900 88,800 2.2
05/04/2022
49.34
 7,778,416 50.84 51.16 49.28 13,600 18,500 -0.4
04/04/2022
50.84
 4,562,133 50.53 51.97 50.15 5,400 500 0.4
01/04/2022
50.53
 5,096,540 50.22 51.28 49.59 13,800 4,500 0.7
31/03/2022
50.22
 10,598,776 47.02 50.91 47.02 45,300 30,000 1.2
30/03/2022
47.02
 4,794,189 46.89 47.65 45.77 4,000 81,600 -5.8
29/03/2022
46.89
 3,893,746 45.77 47.21 45.58 12,400 0 0.9
28/03/2022
45.77
 4,718,586 47.27 47.33 44.64 154,300 0 11.2
25/03/2022
47.27
 4,679,808 47.02 48.46 47.02 7,200 3,000 0.3
24/03/2022
47.02
 4,905,026 45.95 47.33 45.45 4,100 1,500 0.2
23/03/2022
45.95
 4,128,092 45.45 46.83 45.26 4,800 0 0.4
22/03/2022
45.45
 4,397,839 46.08 47.27 45.33 35,900 1,100 2.6
21/03/2022
46.08
 4,184,069 44.95 46.89 45.14 700 0 0.1
18/03/2022
44.95
 3,663,644 43.51 45.58 43.51 38,500 257,400 -15.7
17/03/2022
43.51
 1,335,691 42.76 44.45 42.94 12,900 0 0.9
16/03/2022
42.76
 880,479 42.51 43.57 42.51 1,400 8,800 -0.5
15/03/2022
42.51
 1,505,916 40.81 42.76 40.62 1,000 30,400 -2.0
14/03/2022
40.81
 2,823,690 43.45 43.76 40.81 61,312 30,900 2.1
11/03/2022
43.45
 1,954,354 45.20 45.77 43.45 0 0 0
10/03/2022
45.20
 994,280 44.89 46.33 45.20 2,000 0 0.1
09/03/2022
44.89
 3,368,407 46.39 46.77 44.39 30,100 0 2.2
08/03/2022
46.39
 3,692,286 48.46 48.46 46.14 269,000 0 20.2
07/03/2022
48.46
 4,342,350 48.02 48.96 46.96 200,000 2,000 15.2
04/03/2022
48.02
 2,350,056 49.03 49.03 47.83 1,500 500 0.1
03/03/2022
49.03
 5,317,015 47.33 49.15 47.33 423,700 10,700 31.8
02/03/2022
47.33
 4,837,877 46.64 47.83 46.08 220,000 500 16.5
01/03/2022
46.64
 4,844,455 44.76 47.27 44.64 1,600 3,000 -0.1
28/02/2022
44.76
 1,343,330 45.20 45.51 44.51 500 0 0.0
25/02/2022
45.20
 2,133,132 44.07 45.58 44.07 500 0 0.0
24/02/2022
44.07
 3,475,900 45.64 45.83 42.69 2,500 48,000 -3.3
23/02/2022
45.64
 2,937,020 44.57 46.64 44.45 50,000 4,500 3.3
22/02/2022
44.57
 2,270,970 46.14 46.14 43.57 8,000 0 0.6
21/02/2022
46.14
 2,453,345 45.01 46.27 44.64 0 1,100 -0.1
18/02/2022
45.01
 3,147,900 43.01 45.58 42.32 0 0 0
17/02/2022
43.01
 787,096 42.63 43.20 42.51 0 0 0
16/02/2022
42.63
 1,695,615 42.44 44.01 42.38 1,600 0 0.1
15/02/2022
42.44
 1,189,253 42.25 42.44 40.69 1,100 1,000 0.0
14/02/2022
42.25
 1,390,818 43.57 43.76 41.75 4,500 0 0.3
11/02/2022
43.57
 2,515,513 42.57 44.83 42.07 0 2,500 -0.2
10/02/2022
42.57
 2,352,059 40.75 43.82 40.75 1,500 3,000 -0.1
09/02/2022
40.75
 959,735 40.56 41.31 39.81 0 0 0
08/02/2022
40.56
 1,292,704 39.25 41.25 39.25 2,200 8,200 -0.4
07/02/2022
39.25
 810,067 38.87 40.44 38.87 1,500 500 0.1
28/01/2022
38.87
 1,046,903 37.62 38.87 37.49 1,000 100 0.1
27/01/2022
37.62
 1,211,635 38.31 38.74 37.24 0 0 0
26/01/2022
38.31
 1,186,397 38.49 39.81 38.31 0 500 -0.0
25/01/2022
38.49
 963,403 37.30 38.62 34.61 11,000 0 0.7
24/01/2022
37.30
 2,661,473 40.62 40.62 36.61 700 0 0.0
21/01/2022
40.62
 1,874,515 42.88 43.32 40.62 1,100 0 0.1
20/01/2022
42.88
 2,458,714 40.56 42.88 40.12 5,000 0 0.3
19/01/2022
40.56
 1,894,000 39.43 41.19 38.56 400 0 0.0
18/01/2022
39.43
 3,308,300 40.75 40.75 37.18 10,000 0 0.6
17/01/2022
40.75
 4,107,875 44.39 45.77 40.00 1,000 800 0.0
14/01/2022
44.39
 3,325,191 40.37 44.39 36.74 0 0 0
13/01/2022
40.37
 4,978,166 44.83 45.77 40.37 8,400 1,200 0.5
12/01/2022
44.83
 5,022,943 48.40 48.40 43.57 70,000 0 4.9
11/01/2022
48.40
 1,897,647 50.09 50.28 47.65 0 0 0
10/01/2022
50.09
 3,638,931 48.90 51.97 48.90 12,700 0 1.0
07/01/2022
48.90
 3,785,891 44.51 48.90 44.26 10,000 500 0.7
06/01/2022
44.51
 2,670,700 45.77 46.20 44.51 5,300 1,000 0.3
05/01/2022
45.77
 1,620,817 46.20 46.77 45.58 4,900 0 0.4
04/01/2022
46.20
 1,456,841 45.51 46.52 45.20 500 0 0.0
31/12/2021
45.51
 1,386,700 45.70 46.02 44.51 1,000 0 0.1
30/12/2021
45.70
 1,590,305 45.08 45.70 44.14 1,000 1,000 -0.0
29/12/2021
45.08
 2,373,561 46.39 46.58 45.08 4,300 0 0.3
28/12/2021
46.39
 2,978,371 45.01 47.83 45.01 0 0 0
27/12/2021
45.01
 1,641,324 44.76 45.45 43.82 0 0 0
24/12/2021
44.76
 4,403,798 43.88 46.71 40.19 90,400 0 6.2
23/12/2021
43.88
 4,855,712 48.27 48.40 43.88 700 1,100 -0.0
22/12/2021
48.27
 4,376,875 50.78 51.22 48.27 1,200 900 0.0
21/12/2021
50.78
 4,337,740 51.41 52.04 49.46 5,000 3,300 0.1
20/12/2021
51.41
 4,828,360 54.42 54.54 50.34 52,600 0 4.4
17/12/2021
54.42
 5,080,700 54.73 55.61 53.23 2,050,300 761,900 111.8
16/12/2021
54.73
 3,469,917 52.66 55.42 51.41 3,900 39,300 -3.0
15/12/2021
52.66
 3,396,500 55.17 55.23 52.16 4,900 900 0.3
14/12/2021
55.17
 3,755,988 56.86 57.11 53.41 387,100 130,000 22.5
13/12/2021
56.86
 4,829,260 54.48 57.68 54.29 411,100 25,000 34.4
10/12/2021
54.48
 3,595,999 56.42 56.42 53.23 700 0 0.1
09/12/2021
56.42
 4,034,607 55.61 57.11 55.04 156,200 0 14.0
08/12/2021
55.61
 6,954,681 51.72 56.86 51.78 8,800 2,500 0.6
07/12/2021
51.72
 5,471,421 47.02 51.72 46.89 25,000 0 2.1
06/12/2021
47.02
 2,651,310 48.46 49.15 46.77 2,200 0 0.2
03/12/2021
48.46
 852,866 48.27 49.15 47.08 42,000 0 3.2
02/12/2021
48.27
 954,752 47.02 48.90 47.02 4,700 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |