Tổng Công ty IDICO – CTCP (idc)

32
1
(3.23%)
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
(2026-08-18) 		-1.90 -5.78% 29,938,600 -3,516,312 -89.6
30
46
32
2 tháng
(2026-07-20) 		-1.20 -3.73% 53,638,700 -4,844,212 -132.5
30
46
32
3 tháng
(2026-06-19) 		-5.74 -15.62% 81,501,600 -5,273,412 -143.3
30
46
32
6 tháng
(2026-03-23) 		-6 -16.22% 185,716,700 1,051,288 164.9
26.79
46
32
12 tháng
(2025-09-22) 		-3.01 -8.84% 563,776,100 -4,743,512 8.3
26.79
46
32
24 tháng
(2024-09-27) 		-9.97 -24.33% 1,010,382,332 -27,533,719 -1,033.4
21.65
46.01
32
36 tháng
(2023-10-03) 		1.21 4.06% 1,565,463,834 13,018,073 1,151.6
20.37
46.01
32
60 tháng
(2021-10-13) 		4.22 15.76% 3,197,427,218 54,525,200 3,007.6
15.85
50.01
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
17.42
 12,643,012 15.85 17.42 14.27 593,500 167,100 10.4
15/11/2022
15.85
 4,969,835 17.60 17.60 15.85 377,500 110,000 7.0
14/11/2022
17.60
 1,916,766 19.54 19.54 17.60 170,500 0 5.0
11/11/2022
19.54
 11,596,177 21.65 21.65 19.54 483,700 806,500 -10.2
10/11/2022
21.65
 2,859,727 24.01 24.01 21.65 38,315 310,000 -10.1
09/11/2022
24.01
 1,911,816 23.71 24.92 23.83 15,710 100 0.6
08/11/2022
23.71
 1,988,373 23.29 24.38 21.77 136,100 0 5.2
07/11/2022
23.29
 5,195,609 24.38 24.56 23.11 446,500 100,000 13.4
04/11/2022
24.38
 3,959,884 26.19 26.31 24.19 1,600 63,600 -2.5
03/11/2022
26.19
 1,407,056 26.61 26.79 26.13 500 58,600 -2.5
02/11/2022
26.61
 1,823,940 27.46 27.70 26.61 35,400 104,400 -3.0
01/11/2022
27.46
 2,293,571 26.73 28.00 27.22 11,600 0 0.5
31/10/2022
26.73
 2,849,046 26.61 27.46 26.13 19,700 100,000 -3.6
28/10/2022
26.61
 1,944,735 26.92 27.46 26.61 128,900 1,300 5.7
27/10/2022
26.92
 2,883,920 25.59 26.92 23.04 110,100 2,200 4.8
26/10/2022
25.59
 1,396,465 25.46 26.19 22.92 362,900 0 15.5
25/10/2022
25.46
 3,395,653 24.92 26.31 22.44 65,300 40,200 1.1
24/10/2022
24.92
 4,774,544 26.31 26.92 23.71 501,800 119,500 16.4
21/10/2022
26.31
 5,724,066 28.31 28.61 26.01 77,400 110,000 -1.4
20/10/2022
28.31
 3,200,443 29.46 29.70 28.25 11,500 2,500 0.4
19/10/2022
29.46
 2,659,710 29.94 30.42 29.46 311,300 1,300 15.4
18/10/2022
29.94
 4,111,955 29.34 30.48 29.34 929,700 1,000 46.4
17/10/2022
29.34
 3,455,477 28.73 29.46 28.13 1,072,300 17,000 50.1
14/10/2022
28.73
 4,028,905 27.64 30.24 27.88 962,000 300 45.8
13/10/2022
27.64
 2,636,450 27.22 27.94 27.16 854,900 300 39.0
12/10/2022
27.22
 4,151,008 26.07 28.00 26.01 1,310,700 500 59.5
11/10/2022
26.07
 5,752,551 27.70 28.00 25.65 12,400 187,500 -7.5
10/10/2022
27.70
 4,420,149 26.13 27.94 25.52 600,100 500 26.7
07/10/2022
26.13
 6,450,438 28.00 28.00 25.77 180,600 20,000 7.1
06/10/2022
28.00
 5,107,403 29.03 29.34 27.22 2,100 0 0.1
05/10/2022
29.03
 2,844,961 27.64 29.40 27.94 32,200 0 1.6
04/10/2022
27.64
 3,329,001 27.22 28.37 26.98 22,700 1,000 1.0
03/10/2022
27.22
 5,754,615 30.06 30.12 27.10 20,200 0 1.0
30/09/2022
30.06
 5,527,866 29.94 30.24 28.13 76,900 0 3.6
29/09/2022
29.94
 3,662,661 29.94 30.97 29.88 65,200 500 3.2
28/09/2022
29.94
 3,919,644 31.21 31.33 29.94 83,200 3,000 4.1
27/09/2022
31.21
 4,839,520 31.15 31.21 29.82 1,900 61,500 -3.1
26/09/2022
31.15
 9,625,865 32.00 32.00 28.91 11,000 1,000 0.5
23/09/2022
32.00
 4,455,432 32.06 33.27 31.82 10,100 4,200 0.3
22/09/2022
32.06
 3,670,798 32.12 32.30 31.09 500 26,400 -1.4
21/09/2022
32.12
 2,472,980 32.06 32.36 31.45 700 0 0.0
20/09/2022
32.06
 4,181,128 31.39 32.42 30.97 4,500 26,300 -1.1
19/09/2022
31.39
 8,856,659 34.84 34.96 31.39 7,300 215,100 -11.5
16/09/2022
34.84
 4,189,129 35.93 36.05 34.84 51,800 196,600 -8.3
15/09/2022
35.93
 4,959,005 34.72 36.35 34.72 23,000 3,200 1.2
14/09/2022
34.72
 4,539,828 35.08 35.08 33.69 2,300 145,000 -8.1
13/09/2022
35.08
 2,125,237 35.50 35.75 34.90 0 11,200 -0.7
12/09/2022
35.50
 2,204,316 35.57 36.11 35.44 111,000 13 6.5
09/09/2022
35.57
 3,071,336 34.60 35.57 34.48 0 42,300 -2.4
08/09/2022
34.60
 2,728,068 34.54 35.14 33.99 500 2,800 -0.1
07/09/2022
34.54
 8,408,248 36.90 37.08 33.93 32,700 190,900 -9.2
06/09/2022
36.90
 3,289,327 37.26 37.80 36.90 500 1,200 -0.0
05/09/2022
37.26
 3,730,559 37.68 38.29 37.08 125,400 39,200 5.3
31/08/2022
37.68
 7,205,317 37.50 37.86 36.23 28,300 26,800 0.1
30/08/2022
37.50
 5,256,664 38.95 39.80 37.50 110,000 11,000 6.4
29/08/2022
38.95
 7,455,790 39.80 39.80 36.77 101,600 15,000 5.5
26/08/2022
39.80
 4,862,971 40.10 40.95 39.25 19,600 1,000 1.2
25/08/2022
40.10
 3,234,359 40.83 41.19 40.10 2,000 0 0.1
24/08/2022
40.83
 5,450,306 38.83 40.83 38.35 3,900 6,900 -0.2
23/08/2022
38.83
 4,110,238 38.53 39.56 38.11 15,500 7,200 0.5
22/08/2022
38.53
 4,384,342 37.80 38.95 37.20 4,000 161,500 -9.8
19/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/08/2022
37.80
 1,412,425 37.80 38.71 37.08 0 5,000 -0.3
18/08/2022
37.80
 1,185,826 38.10 38.21 37.57 12,000 69,500 -3.7
17/08/2022
38.10
 2,353,851 37.92 38.51 37.57 15,800 0 1.0
16/08/2022
37.92
 1,147,104 38.15 38.39 37.92 9,300 500 0.6
15/08/2022
38.15
 2,055,600 38.10 39.33 38.04 35,417 0 2.3
12/08/2022
38.10
 3,958,504 36.46 38.51 36.46 33,600 9,000 1.6
11/08/2022
36.46
 2,146,255 37.16 38.04 36.34 54,100 1,500 3.3
10/08/2022
37.16
 2,019,487 36.40 37.63 36.34 212,700 1,000 13.4
09/08/2022
36.40
 2,245,772 36.34 36.92 35.81 0 500 -0.0
08/08/2022
36.34
 3,160,774 37.69 37.92 36.34 19,100 100 1.2
05/08/2022
37.69
 1,425,343 37.74 37.74 37.22 15,600 0 1.0
04/08/2022
37.74
 2,428,617 37.28 37.92 36.81 16,500 10,000 0.4
03/08/2022
37.28
 3,961,165 36.04 37.92 36.63 13,300 2,200 0.7
02/08/2022
36.04
 2,348,038 36.51 37.10 36.04 0 500 -0.0
01/08/2022
36.51
 1,902,965 36.16 36.75 35.93 71,300 5,500 4.1
29/07/2022
36.16
 2,187,795 36.51 36.98 36.04 83,800 800 5.1
28/07/2022
36.51
 4,697,017 34.58 37.69 34.87 48,500 500 3.0
27/07/2022
34.58
 1,733,557 34.35 34.99 33.70 10,800 17,000 -0.4
26/07/2022
34.35
 1,166,722 35.22 35.69 34.35 30,000 7,400 1.4
25/07/2022
35.22
 1,383,142 35.75 35.87 34.76 8,900 9,500 -0.0
22/07/2022
35.75
 2,671,424 34.40 36.16 34.40 60,000 5,500 3.3
21/07/2022
34.40
 1,270,557 34.35 35.40 34.11 60,000 3,500 3.3
20/07/2022
34.35
 2,004,654 34.99 35.52 34.35 28,200 0 1.7
19/07/2022
34.99
 2,189,110 34.35 35.58 33.99 0 157,700 -9.3
18/07/2022
34.35
 2,455,217 33.23 34.81 33.23 6,100 1,000 0.3
15/07/2022
33.23
 2,076,126 34.11 34.58 33.17 30,000 8,200 1.3
14/07/2022
34.11
 2,995,660 33.11 34.29 32.59 253,900 500 14.6
13/07/2022
33.11
 2,249,691 33.29 34.40 32.82 900 0 0.1
12/07/2022
33.29
 3,189,213 31.94 33.58 31.65 1,600 58,700 -3.2
11/07/2022
31.94
 2,734,396 30.42 32.12 29.89 1,400 0 0.1
08/07/2022
30.42
 2,997,607 28.37 30.48 28.37 0 10,000 -0.5
07/07/2022
28.37
 783,574 28.54 28.95 28.13 2,300 0 0.1
06/07/2022
28.54
 832,039 29.13 29.42 28.48 1,000 0 0.0
05/07/2022
29.13
 749,563 29.48 29.71 29.01 0 0 0
04/07/2022
29.48
 860,840 29.01 30.01 28.72 0 0 0
01/07/2022
29.01
 1,185,170 29.48 29.60 28.43 1,200 800 0.0
30/06/2022
29.48
 1,191,778 30.18 30.71 29.25 8,200 0 0.4
29/06/2022
30.18
 2,076,535 29.89 30.42 29.01 50,000 900 2.5
28/06/2022
29.89
 1,895,955 28.66 30.18 28.54 1,000 8,664 -0.4

Chính sách bảo mật | Điều khoản sử dụng |