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)
02/12/2021
48.27
 954,752 47.02 48.90 47.02 4,700 0 0.4
01/12/2021
47.02
 925,080 48.90 49.09 47.02 0 0 0
30/11/2021
48.90
 1,414,275 50.15 51.09 48.90 600 0 0.0
29/11/2021
50.15
 1,994,227 50.15 50.53 47.71 8,500 0 0.7
26/11/2021
50.15
 2,928,635 51.72 51.78 48.27 100 0 0.0
25/11/2021
51.72
 3,487,831 52.72 53.29 50.03 2,320 0 0.2
24/11/2021
52.72
 3,406,705 54.73 55.42 51.66 0 0 0
23/11/2021
54.73
 2,907,949 55.17 56.42 53.73 0 0 0
22/11/2021
55.17
 3,482,500 55.17 56.49 53.23 0 0 0
19/11/2021
55.17
 4,056,417 51.97 55.92 51.78 0 0 0
18/11/2021
51.97
 1,677,673 50.97 52.10 50.78 0 0 0
17/11/2021
50.97
 3,196,870 51.72 52.29 50.03 0 0 0
16/11/2021
51.72
 2,695,762 51.41 51.97 49.15 0 0 0
15/11/2021
51.41
 4,593,659 55.80 56.74 50.72 0 0 0
12/11/2021
55.80
 3,593,779 57.68 58.93 55.11 0 0 0
11/11/2021
57.68
 3,087,490 59.56 59.56 56.42 0 0 0
10/11/2021
59.56
 5,279,809 59.24 59.56 55.67 0 0 0
09/11/2021: Cổ tức tiền mặt tỉ lệ: 24%
09/11/2021
59.24
 6,124,856 57.74 60.81 56.36 0 0 0
08/11/2021
57.74
 6,201,436 52.97 58.05 52.42 0 0 0
05/11/2021
52.97
 6,151,844 48.94 53.83 48.94 0 0 0
04/11/2021
48.94
 6,750,751 44.54 48.94 44.24 0 0 0
03/11/2021
44.54
 6,527,260 47.96 49.49 44.54 0 0 0
02/11/2021
47.96
 6,209,755 45.15 48.94 44.91 0 0 0
01/11/2021
45.15
 4,391,140 45.28 46.44 44.36 0 0 0
29/10/2021
45.28
 3,639,598 45.52 46.44 43.99 0 0 0
28/10/2021
45.52
 6,767,200 42.04 46.19 42.04 0 0 0
27/10/2021
42.04
 4,740,800 40.02 42.83 39.59 0 0 0
26/10/2021
40.02
 3,261,900 40.51 40.57 38.74 0 0 0
25/10/2021
40.51
 3,869,600 38.37 41.00 37.88 0 0 0
22/10/2021
38.37
 3,078,100 37.64 38.55 37.15 0 0 0
21/10/2021
37.64
 1,575,600 37.52 37.82 37.09 0 0 0
20/10/2021
37.52
 2,102,000 37.52 37.82 36.48 0 0 0
19/10/2021
37.52
 2,253,200 36.72 37.82 35.68 0 0 0
18/10/2021
36.72
 2,849,300 36.23 37.58 35.44 0 0 0
15/10/2021
36.23
 4,550,400 34.95 36.48 34.89 0 0 0
14/10/2021
34.95
 6,292,800 31.89 35.07 31.96 0 0 0
13/10/2021
31.89
 2,372,000 30.92 32.38 30.92 0 0 0
12/10/2021
30.92
 6,765,100 33.24 33.73 30.86 0 0 0
11/10/2021
33.24
 2,436,700 33.42 33.48 32.81 0 0 0
08/10/2021
33.42
 1,867,100 33.48 33.97 33.24 0 0 0
07/10/2021
33.48
 2,076,857 32.75 33.79 32.63 0 0 0
06/10/2021
32.75
 1,984,900 33.06 33.42 32.51 0 0 0
05/10/2021
33.06
 2,147,805 32.51 33.61 32.44 0 0 0
04/10/2021
32.51
 1,842,889 32.14 32.69 31.71 0 0 0
01/10/2021
32.14
 1,602,719 31.77 32.69 31.65 0 0 0
30/09/2021
31.77
 2,154,000 31.77 31.89 31.53 0 0 0
29/09/2021
31.77
 2,478,531 31.04 31.96 30.55 0 0 0
28/09/2021
31.04
 3,222,543 29.94 31.04 29.63 0 0 0
27/09/2021
29.94
 2,876,461 30.31 30.98 29.88 0 0 0
24/09/2021
30.31
 1,996,667 30.92 30.92 30.18 0 0 0
23/09/2021
30.92
 2,802,703 31.77 32.02 30.00 0 0 0
22/09/2021
31.77
 6,407,029 29.69 31.77 29.45 0 0 0
21/09/2021
29.69
 4,801,825 28.78 29.76 27.98 0 0 0
20/09/2021
28.78
 7,692,535 28.11 29.63 28.11 0 0 0
17/09/2021
28.11
 3,357,198 27.98 28.41 27.56 0 0 0
16/09/2021
27.98
 6,838,590 27.01 28.35 27.07 0 0 0
15/09/2021
27.01
 3,930,473 26.82 27.43 26.33 0 0 0
14/09/2021
26.82
 5,438,502 26.88 27.80 26.64 0 0 0
13/09/2021
26.88
 4,709,317 27.07 27.43 26.64 0 0 0
10/09/2021
27.07
 4,366,754 27.50 27.80 26.82 0 0 0
09/09/2021
27.50
 7,720,129 25.66 27.80 25.97 0 0 0
08/09/2021
25.66
 5,704,867 25.23 25.97 24.87 0 0 0
07/09/2021
25.23
 9,239,402 25.97 26.52 25.11 0 0 0
06/09/2021
25.97
 5,658,085 25.30 26.88 25.30 0 0 0
01/09/2021
25.30
 6,859,817 24.44 25.72 24.38 0 0 0
31/08/2021
24.44
 10,176,510 23.34 25.54 23.16 0 0 0
30/08/2021
23.34
 4,034,244 23.28 24.07 23.28 0 0 0
27/08/2021
23.28
 4,245,500 22.36 23.40 22.00 0 50,000 -1.9
26/08/2021
22.36
 3,139,123 22.06 22.73 22.00 0 6,600 -0.2
25/08/2021
22.06
 1,861,242 21.20 22.12 21.20 0 0 0
24/08/2021
21.20
 4,186,792 22.00 22.30 21.14 0 0 0
23/08/2021
22.00
 3,730,391 23.40 23.40 22.00 0 0 0
20/08/2021
23.40
 7,257,100 24.26 24.62 22.49 0 0 0
19/08/2021
24.26
 6,205,700 23.52 24.26 23.52 0 0 0
18/08/2021
23.52
 3,423,800 23.22 23.71 22.97 0 0 0
17/08/2021
23.22
 3,065,500 23.52 23.83 22.97 0 0 0
16/08/2021
23.52
 7,094,300 22.00 23.71 22.00 0 0 0
13/08/2021
22.00
 2,399,910 21.45 22.00 21.20 0 0 0
12/08/2021
21.45
 3,256,262 21.51 22.24 21.20 0 0 0
11/08/2021
21.51
 2,333,345 22.00 22.00 21.45 0 0 0
10/08/2021
22.00
 2,368,797 21.87 22.30 21.81 0 0 0
09/08/2021
21.87
 3,173,157 20.84 21.87 20.65 0 0 0
06/08/2021
20.84
 2,083,300 20.65 21.20 20.65 0 0 0
05/08/2021
20.65
 1,165,100 20.41 20.96 20.35 0 0 0
04/08/2021
20.41
 1,998,690 20.53 20.84 20.16 0 0 0
03/08/2021
20.53
 1,813,500 20.65 20.84 20.22 0 0 0
02/08/2021
20.65
 1,353,700 21.02 21.08 20.59 0 0 0
30/07/2021
21.02
 1,433,700 21.26 21.39 20.84 0 0 0
29/07/2021
21.26
 1,115,700 21.14 21.39 20.77 0 0 0
28/07/2021
21.14
 2,480,144 20.65 21.45 20.59 0 0 0
27/07/2021
20.65
 932,589 20.65 21.02 20.65 0 0 0
26/07/2021
20.65
 2,000,055 20.53 21.08 20.10 0 0 0
23/07/2021
20.53
 2,273,500 20.29 21.08 20.10 0 0 0
22/07/2021
20.29
 2,357,559 19.43 20.71 19.37 0 0 0
21/07/2021
19.43
 639,600 19.43 19.74 19.25 0 0 0
20/07/2021
19.43
 1,916,601 18.33 19.49 17.78 0 0 0
19/07/2021
18.33
 2,396,778 19.74 19.74 18.33 0 0 0
16/07/2021
19.74
 1,068,022 19.80 20.04 19.55 0 0 0
15/07/2021
19.80
 1,301,003 19.25 19.86 18.94 0 0 0
14/07/2021
19.25
 1,909,480 19.37 20.04 17.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |