Tổng Công ty IDICO – CTCP (idc)

46.10
0.70
(1.54%)
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
(2025-12-29) 		8.90 24.38% 75,918,900 9,137,600 408.1
36
47.40
46.10
2 tháng
(2025-12-01) 		7.01 18.25% 102,542,900 10,339,300 453.1
35.60
47.40
46.10
3 tháng
(2025-10-30) 		8.84 24.17% 160,843,000 11,167,900 485.0
35.60
47.40
46.10
6 tháng
(2025-08-01) 		8.08 21.66% 317,776,300 -15,785,120 -576.0
32.23
47.40
46.10
12 tháng
(2025-02-03) 		1.12 2.53% 565,474,562 -30,610,746 -1,225.4
28.70
47.40
46.10
24 tháng
(2024-02-15) 		1.49 3.39% 914,361,686 -21,736,317 -668.9
28.70
51.55
46.10
36 tháng
(2023-02-13) 		19.34 74.20% 1,652,560,579 12,193,584 942.3
26.06
51.55
46.10
60 tháng
(2021-02-23) 		21.77 92.09% 3,347,527,294 40,430,331 2,234.8
17.64
57.31
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
35.89
 2,661,473 39.09 39.09 35.23 700 0 0.0
21/01/2022
39.09
 1,874,515 41.26 41.68 39.09 1,100 0 0.1
20/01/2022
41.26
 2,458,714 39.03 41.26 38.61 5,000 0 0.3
19/01/2022
39.03
 1,894,000 37.94 39.63 37.10 400 0 0.0
18/01/2022
37.94
 3,308,300 39.21 39.21 35.77 10,000 0 0.6
17/01/2022
39.21
 4,107,875 42.71 44.04 38.49 1,000 800 0.0
14/01/2022
42.71
 3,325,191 38.85 42.71 35.35 0 0 0
13/01/2022
38.85
 4,978,166 43.13 44.04 38.85 8,400 1,200 0.5
12/01/2022
43.13
 5,022,943 46.57 46.57 41.93 70,000 0 4.9
11/01/2022
46.57
 1,897,647 48.20 48.38 45.85 0 0 0
10/01/2022
48.20
 3,638,931 47.05 50.01 47.05 12,700 0 1.0
07/01/2022
47.05
 3,785,891 42.83 47.05 42.59 10,000 500 0.7
06/01/2022
42.83
 2,670,700 44.04 44.46 42.83 5,300 1,000 0.3
05/01/2022
44.04
 1,620,817 44.46 45.00 43.86 4,900 0 0.4
04/01/2022
44.46
 1,456,841 43.80 44.76 43.49 500 0 0.0
31/12/2021
43.80
 1,386,700 43.98 44.28 42.83 1,000 0 0.1
30/12/2021
43.98
 1,590,305 43.37 43.98 42.47 1,000 1,000 -0.0
29/12/2021
43.37
 2,373,561 44.64 44.82 43.37 4,300 0 0.3
28/12/2021
44.64
 2,978,371 43.31 46.03 43.31 0 0 0
27/12/2021
43.31
 1,641,324 43.07 43.74 42.17 0 0 0
24/12/2021
43.07
 4,403,798 42.23 44.94 38.67 90,400 0 6.2
23/12/2021
42.23
 4,855,712 46.45 46.57 42.23 700 1,100 -0.0
22/12/2021
46.45
 4,376,875 48.86 49.28 46.45 1,200 900 0.0
21/12/2021
48.86
 4,337,740 49.47 50.07 47.60 5,000 3,300 0.1
20/12/2021
49.47
 4,828,360 52.36 52.48 48.44 52,600 0 4.4
17/12/2021
52.36
 5,080,700 52.66 53.51 51.22 2,050,300 761,900 111.8
16/12/2021
52.66
 3,469,917 50.67 53.33 49.47 3,900 39,300 -3.0
15/12/2021
50.67
 3,396,500 53.09 53.15 50.19 4,900 900 0.3
14/12/2021
53.09
 3,755,988 54.71 54.96 51.40 387,100 130,000 22.5
13/12/2021
54.71
 4,829,260 52.42 55.50 52.24 411,100 25,000 34.4
10/12/2021
52.42
 3,595,999 54.29 54.29 51.22 700 0 0.1
09/12/2021
54.29
 4,034,607 53.51 54.96 52.96 156,200 0 14.0
08/12/2021
53.51
 6,954,681 49.77 54.71 49.83 8,800 2,500 0.6
07/12/2021
49.77
 5,471,421 45.24 49.77 45.12 25,000 0 2.1
06/12/2021
45.24
 2,651,310 46.63 47.29 45.00 2,200 0 0.2
03/12/2021
46.63
 852,866 46.45 47.29 45.30 42,000 0 3.2
02/12/2021
46.45
 954,752 45.24 47.05 45.24 4,700 0 0.4
01/12/2021
45.24
 925,080 47.05 47.23 45.24 0 0 0
30/11/2021
47.05
 1,414,275 48.26 49.16 47.05 600 0 0.0
29/11/2021
48.26
 1,994,227 48.26 48.62 45.91 8,500 0 0.7
26/11/2021
48.26
 2,928,635 49.77 49.83 46.45 100 0 0.0
25/11/2021
49.77
 3,487,831 50.73 51.28 48.14 2,320 0 0.2
24/11/2021
50.73
 3,406,705 52.66 53.33 49.71 0 0 0
23/11/2021
52.66
 2,907,949 53.09 54.29 51.70 0 0 0
22/11/2021
53.09
 3,482,500 53.09 54.35 51.22 0 0 0
19/11/2021
53.09
 4,056,417 50.01 53.81 49.83 0 0 0
18/11/2021
50.01
 1,677,673 49.04 50.13 48.86 0 0 0
17/11/2021
49.04
 3,196,870 49.77 50.31 48.14 0 0 0
16/11/2021
49.77
 2,695,762 49.47 50.01 47.29 0 0 0
15/11/2021
49.47
 4,593,659 53.69 54.59 48.80 0 0 0
12/11/2021
53.69
 3,593,779 55.50 56.70 53.02 0 0 0
11/11/2021
55.50
 3,087,490 57.31 57.31 54.29 0 0 0
10/11/2021
57.31
 5,279,809 57.01 57.31 53.57 0 0 0
09/11/2021: Cổ tức tiền mặt tỉ lệ: 24%
09/11/2021
57.01
 6,124,856 55.56 58.51 54.23 0 0 0
08/11/2021
55.56
 6,201,436 50.97 55.85 50.44 0 0 0
05/11/2021
50.97
 6,151,844 47.09 51.80 47.09 0 0 0
04/11/2021
47.09
 6,750,751 42.86 47.09 42.57 0 0 0
03/11/2021
42.86
 6,527,260 46.15 47.62 42.86 0 0 0
02/11/2021
46.15
 6,209,755 43.45 47.09 43.21 0 0 0
01/11/2021
43.45
 4,391,140 43.56 44.68 42.68 0 0 0
29/10/2021
43.56
 3,639,598 43.80 44.68 42.33 0 0 0
28/10/2021
43.80
 6,767,200 40.45 44.45 40.45 0 0 0
27/10/2021
40.45
 4,740,800 38.51 41.21 38.10 0 0 0
26/10/2021
38.51
 3,261,900 38.98 39.04 37.27 0 0 0
25/10/2021
38.98
 3,869,600 36.92 39.45 36.45 0 0 0
22/10/2021
36.92
 3,078,100 36.22 37.10 35.75 0 0 0
21/10/2021
36.22
 1,575,600 36.10 36.39 35.69 0 0 0
20/10/2021
36.10
 2,102,000 36.10 36.39 35.10 0 0 0
19/10/2021
36.10
 2,253,200 35.33 36.39 34.33 0 0 0
18/10/2021
35.33
 2,849,300 34.86 36.16 34.10 0 0 0
15/10/2021
34.86
 4,550,400 33.63 35.10 33.57 0 0 0
14/10/2021
33.63
 6,292,800 30.69 33.75 30.75 0 0 0
13/10/2021
30.69
 2,372,000 29.75 31.16 29.75 0 0 0
12/10/2021
29.75
 6,765,100 31.98 32.45 29.69 0 0 0
11/10/2021
31.98
 2,436,700 32.16 32.22 31.57 0 0 0
08/10/2021
32.16
 1,867,100 32.22 32.69 31.98 0 0 0
07/10/2021
32.22
 2,076,857 31.51 32.51 31.39 0 0 0
06/10/2021
31.51
 1,984,900 31.81 32.16 31.28 0 0 0
05/10/2021
31.81
 2,147,805 31.28 32.34 31.22 0 0 0
04/10/2021
31.28
 1,842,889 30.92 31.45 30.51 0 0 0
01/10/2021
30.92
 1,602,719 30.57 31.45 30.45 0 0 0
30/09/2021
30.57
 2,154,000 30.57 30.69 30.34 0 0 0
29/09/2021
30.57
 2,478,531 29.87 30.75 29.40 0 0 0
28/09/2021
29.87
 3,222,543 28.81 29.87 28.51 0 0 0
27/09/2021
28.81
 2,876,461 29.16 29.81 28.75 0 0 0
24/09/2021
29.16
 1,996,667 29.75 29.75 29.04 0 0 0
23/09/2021
29.75
 2,802,703 30.57 30.81 28.87 0 0 0
22/09/2021
30.57
 6,407,029 28.57 30.57 28.34 0 0 0
21/09/2021
28.57
 4,801,825 27.69 28.63 26.93 0 0 0
20/09/2021
27.69
 7,692,535 27.04 28.51 27.04 0 0 0
17/09/2021
27.04
 3,357,198 26.93 27.34 26.52 0 0 0
16/09/2021
26.93
 6,838,590 25.99 27.28 26.04 0 0 0
15/09/2021
25.99
 3,930,473 25.81 26.40 25.34 0 0 0
14/09/2021
25.81
 5,438,502 25.87 26.75 25.63 0 0 0
13/09/2021
25.87
 4,709,317 26.04 26.40 25.63 0 0 0
10/09/2021
26.04
 4,366,754 26.46 26.75 25.81 0 0 0
09/09/2021
26.46
 7,720,129 24.69 26.75 24.99 0 0 0
08/09/2021
24.69
 5,704,867 24.28 24.99 23.93 0 0 0
07/09/2021
24.28
 9,239,402 24.99 25.52 24.16 0 0 0
06/09/2021
24.99
 5,658,085 24.34 25.87 24.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |