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)
13/07/2021
19.37
 2,482,816 18.82 19.55 17.72 0 0 0
12/07/2021
18.82
 5,846,360 20.77 20.77 18.70 0 0 0
09/07/2021
20.77
 1,967,850 21.39 21.39 20.35 0 0 0
08/07/2021
21.39
 1,050,500 22.00 22.00 21.26 0 0 0
07/07/2021
22.00
 2,747,420 20.77 22.00 20.35 0 0 0
06/07/2021
20.77
 3,721,887 21.81 22.00 20.77 0 0 0
05/07/2021
21.81
 2,414,849 22.00 22.30 21.63 0 0 0
02/07/2021
22.00
 1,584,300 22.18 22.55 21.69 0 0 0
01/07/2021
22.18
 1,600,400 22.00 22.67 22.00 0 0 0
30/06/2021
22.00
 1,520,673 22.36 22.49 22.00 0 0 0
29/06/2021
22.36
 1,166,226 22.61 22.79 22.30 0 0 0
28/06/2021
22.61
 2,208,236 22.24 22.85 21.69 0 0 0
25/06/2021
22.24
 2,865,409 22.24 22.49 21.87 0 0 0
24/06/2021
22.24
 2,747,641 22.61 22.79 22.18 0 0 0
23/06/2021
22.61
 3,632,115 22.79 23.16 22.36 0 0 0
22/06/2021
22.79
 4,484,724 23.28 23.58 22.79 0 0 0
21/06/2021
23.28
 3,748,428 23.77 24.26 23.28 0 0 0
18/06/2021
23.77
 4,659,648 24.01 24.38 23.71 0 0 0
17/06/2021
24.01
 2,907,500 23.83 24.07 23.40 0 0 0
16/06/2021
23.83
 4,610,578 24.07 24.99 23.83 0 0 0
15/06/2021
24.07
 11,411,985 21.94 24.07 22.67 0 0 0
14/06/2021
21.94
 9,595,952 23.03 24.20 21.94 0 0 0
11/06/2021
23.03
 2,530,249 23.03 23.40 22.61 0 0 0
10/06/2021
23.03
 3,020,005 23.28 23.77 22.79 0 0 0
09/06/2021
23.28
 3,962,406 23.10 24.13 22.61 0 0 0
08/06/2021
23.10
 6,921,113 24.07 25.23 22.36 0 0 0
07/06/2021
24.07
 8,202,606 23.40 24.75 23.40 0 0 0
04/06/2021
23.40
 4,208,999 23.77 23.83 23.16 0 0 0
03/06/2021
23.77
 3,855,473 24.01 24.32 23.71 0 0 0
02/06/2021
24.01
 8,085,421 22.85 24.44 22.30 0 0 0
01/06/2021
22.85
 4,671,828 23.58 23.83 22.85 0 0 0
31/05/2021
23.58
 5,100,015 22.85 23.71 22.85 0 0 0
28/05/2021
22.85
 7,498,940 21.75 22.85 21.75 0 0 0
27/05/2021
21.75
 4,336,708 21.75 22.24 21.39 0 0 0
26/05/2021
21.75
 2,388,100 22.24 22.24 21.57 0 0 0
25/05/2021
22.24
 2,123,800 22.30 22.55 22.00 0 0 0
24/05/2021
22.30
 2,521,540 21.94 22.55 21.87 0 0 0
21/05/2021
21.94
 3,514,200 20.96 22.55 20.77 0 0 0
20/05/2021
20.96
 1,201,098 21.26 21.32 20.77 0 0 0
19/05/2021
21.26
 2,011,816 21.14 21.63 21.08 0 0 0
18/05/2021
21.14
 2,885,794 20.59 21.39 20.59 0 0 0
17/05/2021
20.59
 1,598,488 20.96 21.39 19.61 0 0 0
14/05/2021
20.96
 1,003,939 21.08 21.20 20.41 0 0 0
13/05/2021
21.08
 2,152,532 21.57 22.00 20.77 0 0 0
12/05/2021
21.57
 1,857,933 20.96 21.57 20.77 0 0 0
11/05/2021
20.96
 1,682,900 20.65 21.26 20.59 0 0 0
10/05/2021
20.65
 1,612,730 20.96 20.96 20.47 0 0 0
07/05/2021
20.96
 1,864,403 20.77 21.69 20.65 0 0 0
06/05/2021
20.77
 2,039,300 20.71 21.08 20.65 0 0 0
05/05/2021
20.71
 1,600,457 19.92 20.77 19.92 0 0 0
04/05/2021
19.92
 1,199,925 20.47 20.47 19.37 0 0 0
29/04/2021
20.47
 1,209,700 20.84 20.96 20.41 0 0 0
28/04/2021
20.84
 1,510,501 20.35 21.14 20.29 0 0 0
27/04/2021
20.35
 1,866,899 20.04 20.59 19.80 0 0 0
26/04/2021
20.04
 1,563,353 20.84 21.08 19.86 0 0 0
23/04/2021
20.84
 2,115,093 20.22 20.90 19.55 0 0 0
22/04/2021
20.22
 3,705,648 21.39 21.57 20.16 0 0 0
20/04/2021
21.39
 2,338,963 22.06 22.36 21.14 0 0 0
19/04/2021
22.06
 1,956,220 21.75 22.18 21.39 0 35,000 -1.2
16/04/2021
21.75
 4,962,160 22.61 22.73 21.45 0 35,000 -1.3
15/04/2021
22.61
 3,330,015 23.16 23.22 22.61 0 0 0
14/04/2021
23.16
 2,149,068 22.97 23.40 22.79 0 0 0
13/04/2021
22.97
 6,349,501 24.01 24.20 22.97 0 0 0
12/04/2021
24.01
 3,912,032 24.32 24.44 23.89 0 0 0
09/04/2021
24.32
 2,783,959 24.93 25.05 24.20 0 0 0
08/04/2021
24.93
 4,414,567 24.50 25.36 24.50 0 0 0
07/04/2021
24.50
 6,672,972 23.71 24.56 23.52 0 0 0
06/04/2021
23.71
 2,969,234 23.65 24.20 23.40 0 32,000 -1.2
05/04/2021
23.65
 3,274,911 24.20 24.44 23.58 0 0 0
02/04/2021
24.20
 8,268,842 23.58 24.99 23.58 0 0 0
01/04/2021
23.58
 3,038,664 22.97 23.65 23.03 0 0 0
31/03/2021
22.97
 2,543,867 22.91 23.52 22.85 0 0 0
30/03/2021
22.91
 1,824,934 22.85 23.22 22.61 0 0 0
29/03/2021
22.85
 1,408,931 22.97 23.22 22.61 0 0 0
26/03/2021
22.97
 4,575,934 22.91 23.03 21.08 0 0 0
25/03/2021
22.91
 1,006,335 23.22 23.40 22.85 0 0 0
24/03/2021
23.22
 2,662,110 23.95 23.95 22.55 0 0 0
23/03/2021
23.95
 8,359,481 22.91 24.50 22.67 0 0 0
22/03/2021
22.91
 1,208,701 22.91 23.03 22.73 0 0 0
19/03/2021
22.91
 1,712,350 23.22 23.28 22.85 0 0 0
18/03/2021
23.22
 2,991,015 23.16 23.65 23.10 0 0 0
17/03/2021
23.16
 2,185,291 22.67 23.16 22.55 0 0 0
16/03/2021
22.67
 2,456,000 22.91 23.10 22.55 0 0 0
15/03/2021
22.91
 2,013,523 22.79 23.40 22.79 0 0 0
12/03/2021
22.79
 3,001,223 23.10 23.34 22.73 0 0 0
11/03/2021
23.10
 2,819,622 23.34 23.52 23.03 0 0 0
10/03/2021
23.34
 2,589,839 23.03 23.46 22.79 0 0 0
09/03/2021
23.03
 1,686,796 23.10 23.46 22.61 0 17,000 -0.6
08/03/2021
23.10
 2,224,028 22.61 23.22 22.73 0 18,000 -0.7
05/03/2021
22.61
 5,808,950 23.28 23.28 22.42 0 16,000 -0.6
04/03/2021
23.28
 5,841,700 24.32 24.32 22.61 0 18,800 -0.7
03/03/2021
24.32
 3,128,446 24.50 24.50 24.07 0 0 0
02/03/2021
24.50
 5,006,500 24.38 24.87 24.32 0 0 0
01/03/2021
24.38
 3,253,010 23.71 24.44 23.22 0 0 0
26/02/2021
23.71
 3,209,007 23.34 23.83 22.61 0 5,000 -0.2
25/02/2021
23.34
 6,020,202 23.83 24.01 22.91 0 0 0
24/02/2021
23.83
 6,967,710 24.56 24.93 23.52 0 0 0
23/02/2021
24.56
 5,150,120 25.05 25.05 24.32 0 0 0
22/02/2021
25.05
 6,385,319 25.54 25.54 24.62 0 14,300 -0.6
19/02/2021
25.54
 6,880,500 25.54 25.66 24.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |