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)
27/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/06/2022
28.66
 1,607,330 27.17 29.30 28.13 27,900 0 1.4
24/06/2022
27.17
 2,344,207 27.55 28.40 27.17 61,000 90,000 -1.5
23/06/2022
27.55
 1,676,479 25.58 27.71 25.36 8,400 40,400 -1.6
22/06/2022
25.58
 1,099,710 24.88 25.73 24.83 200 400 -0.0
21/06/2022
24.88
 1,530,350 24.78 25.31 23.98 50,300 0 2.3
20/06/2022
24.78
 2,347,216 26.64 27.12 24.78 71,800 5,200 3.1
17/06/2022
26.64
 1,999,673 27.65 27.65 26.21 26,300 66,200 -2.0
16/06/2022
27.65
 1,919,255 26.64 27.81 27.17 50,000 0 2.6
15/06/2022
26.64
 2,072,246 27.71 28.08 26.43 0 12,000 -0.6
14/06/2022
27.71
 1,547,259 27.12 27.76 26.37 18,000 48,500 -1.6
13/06/2022
27.12
 2,923,190 29.04 29.04 26.75 10,000 66,800 -3.0
10/06/2022
29.04
 2,594,559 30.05 30.80 29.04 0 11,000 -0.6
09/06/2022
30.05
 3,826,409 28.29 30.26 28.24 284,200 17,700 14.7
08/06/2022
28.29
 2,240,359 27.17 29.04 27.23 256,100 11,600 13.1
07/06/2022
27.17
 2,639,870 26.69 27.44 26.16 600 500 0.0
06/06/2022
26.69
 1,710,830 28.08 28.72 26.69 6,800 0 0.4
03/06/2022
28.08
 1,161,750 28.51 28.67 27.97 900 0 0.0
02/06/2022
28.51
 2,687,114 28.88 29.62 28.35 0 0 0
01/06/2022
28.88
 2,111,704 28.99 29.36 28.51 2,500 9,000 -0.3
31/05/2022
28.99
 3,148,947 28.24 28.99 28.08 834,200 223,000 33.1
30/05/2022
28.24
 2,162,308 27.60 28.61 27.44 200,000 4,000 10.4
27/05/2022
27.60
 2,536,300 27.76 28.24 27.44 120,500 0 6.3
26/05/2022
27.76
 1,632,129 28.24 28.61 27.44 50,800 0 2.7
25/05/2022
28.24
 3,102,354 27.44 28.77 27.17 61,400 0 3.2
24/05/2022
27.44
 2,371,250 26.11 27.44 25.58 110,500 500 5.4
23/05/2022
26.11
 2,312,009 27.33 27.92 25.95 50,900 9,900 2.1
20/05/2022
27.33
 3,130,291 26.64 28.61 26.59 55,500 0 2.9
19/05/2022
26.64
 2,103,100 26.32 26.96 24.94 1,000 4,600 -0.2
18/05/2022
26.32
 2,423,560 25.73 26.80 25.73 3,200 500 0.1
17/05/2022
25.73
 2,319,654 23.66 25.73 23.23 0 0 0
16/05/2022
23.66
 2,252,612 23.66 25.15 22.43 4,100 3,300 0.0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 6%
13/05/2022
23.66
 3,114,473 26.27 26.37 23.66 600 6,300 -0.3
12/05/2022
26.27
 3,387,661 27.11 27.37 24.64 0 1,000 -0.1
11/05/2022
27.11
 2,269,041 26.37 27.22 26.16 100 0 0.0
10/05/2022
26.37
 3,296,008 25.11 26.37 23.21 0 100 -0.0
09/05/2022
25.11
 8,258,979 27.85 27.85 25.11 7,700 7,100 0.0
06/05/2022
27.85
 3,393,686 30.11 30.11 27.85 26,000 0 1.4
05/05/2022
30.11
 3,430,321 29.53 30.95 29.53 400 26,000 -1.3
04/05/2022
29.53
 3,042,002 29.16 30.22 26.37 100 0 0.0
29/04/2022
29.16
 2,314,880 28.90 29.58 28.27 7,100 0 0.4
28/04/2022
28.90
 2,205,446 29.22 30.01 28.16 1,000 9,900 -0.5
27/04/2022
29.22
 3,024,460 26.58 29.22 26.32 0 0 0
26/04/2022
26.58
 7,903,335 28.22 28.22 25.43 17,000 168,200 -7.4
25/04/2022
28.22
 4,768,910 31.32 31.53 28.22 1,400 52,700 -2.9
22/04/2022
31.32
 3,622,300 30.69 31.53 29.48 100,232 9,200 5.3
21/04/2022
30.69
 5,038,700 31.27 31.27 30.01 5,300 200 0.3
20/04/2022
31.27
 3,954,200 32.01 32.53 31.22 112,500 700 6.7
19/04/2022
32.01
 4,182,600 32.37 33.48 31.74 0 0 0
18/04/2022
32.37
 5,895,500 32.37 33.22 31.43 44,900 220,000 -10.7
15/04/2022
32.37
 9,064,300 35.22 35.22 32.16 0 0 0
14/04/2022
35.22
 4,281,200 36.16 36.59 35.11 152,400 4,500 10.0
13/04/2022
36.16
 4,911,555 34.27 36.16 34.22 8,000 6,600 0.1
12/04/2022
34.27
 5,726,309 34.16 35.53 34.11 19,900 0 1.3
08/04/2022
34.16
 9,677,751 37.95 37.95 34.16 77,600 28,000 3.3
07/04/2022
37.95
 5,261,686 37.90 39.32 36.85 102,300 10,000 6.7
06/04/2022
37.90
 14,996,599 41.43 41.43 37.90 114,900 88,800 2.2
05/04/2022
41.43
 7,778,416 42.69 42.95 41.38 13,600 18,500 -0.4
04/04/2022
42.69
 4,562,133 42.43 43.64 42.11 5,400 500 0.4
01/04/2022
42.43
 5,096,540 42.17 43.06 41.64 13,800 4,500 0.7
31/03/2022
42.17
 10,598,776 39.48 42.74 39.48 45,300 30,000 1.2
30/03/2022
39.48
 4,794,189 39.38 40.01 38.43 4,000 81,600 -5.8
29/03/2022
39.38
 3,893,746 38.43 39.64 38.27 12,400 0 0.9
28/03/2022
38.43
 4,718,586 39.69 39.74 37.48 154,300 0 11.2
25/03/2022
39.69
 4,679,808 39.48 40.69 39.48 7,200 3,000 0.3
24/03/2022
39.48
 4,905,026 38.59 39.74 38.16 4,100 1,500 0.2
23/03/2022
38.59
 4,128,092 38.16 39.32 38.01 4,800 0 0.4
22/03/2022
38.16
 4,397,839 38.69 39.69 38.06 35,900 1,100 2.6
21/03/2022
38.69
 4,184,069 37.74 39.38 37.90 700 0 0.1
18/03/2022
37.74
 3,663,644 36.53 38.27 36.53 38,500 257,400 -15.7
17/03/2022
36.53
 1,335,691 35.90 37.32 36.06 12,900 0 0.9
16/03/2022
35.90
 880,479 35.69 36.59 35.69 1,400 8,800 -0.5
15/03/2022
35.69
 1,505,916 34.27 35.90 34.11 1,000 30,400 -2.0
14/03/2022
34.27
 2,823,690 36.48 36.74 34.27 61,312 30,900 2.1
11/03/2022
36.48
 1,954,354 37.95 38.43 36.48 0 0 0
10/03/2022
37.95
 994,280 37.69 38.90 37.95 2,000 0 0.1
09/03/2022
37.69
 3,368,407 38.95 39.27 37.27 30,100 0 2.2
08/03/2022
38.95
 3,692,286 40.69 40.69 38.74 269,000 0 20.2
07/03/2022
40.69
 4,342,350 40.32 41.11 39.43 200,000 2,000 15.2
04/03/2022
40.32
 2,350,056 41.17 41.17 40.16 1,500 500 0.1
03/03/2022
41.17
 5,317,015 39.74 41.27 39.74 423,700 10,700 31.8
02/03/2022
39.74
 4,837,877 39.16 40.16 38.69 220,000 500 16.5
01/03/2022
39.16
 4,844,455 37.59 39.69 37.48 1,600 3,000 -0.1
28/02/2022
37.59
 1,343,330 37.95 38.22 37.37 500 0 0.0
25/02/2022
37.95
 2,133,132 37.01 38.27 37.01 500 0 0.0
24/02/2022
37.01
 3,475,900 38.32 38.48 35.85 2,500 48,000 -3.3
23/02/2022
38.32
 2,937,020 37.43 39.16 37.32 50,000 4,500 3.3
22/02/2022
37.43
 2,270,970 38.74 38.74 36.59 8,000 0 0.6
21/02/2022
38.74
 2,453,345 37.80 38.85 37.48 0 1,100 -0.1
18/02/2022
37.80
 3,147,900 36.11 38.27 35.53 0 0 0
17/02/2022
36.11
 787,096 35.80 36.27 35.69 0 0 0
16/02/2022
35.80
 1,695,615 35.64 36.95 35.59 1,600 0 0.1
15/02/2022
35.64
 1,189,253 35.48 35.64 34.16 1,100 1,000 0.0
14/02/2022
35.48
 1,390,818 36.59 36.74 35.06 4,500 0 0.3
11/02/2022
36.59
 2,515,513 35.74 37.64 35.32 0 2,500 -0.2
10/02/2022
35.74
 2,352,059 34.22 36.80 34.22 1,500 3,000 -0.1
09/02/2022
34.22
 959,735 34.06 34.69 33.43 0 0 0
08/02/2022
34.06
 1,292,704 32.95 34.64 32.95 2,200 8,200 -0.4
07/02/2022
32.95
 810,067 32.64 33.95 32.64 1,500 500 0.1
28/01/2022
32.64
 1,046,903 31.58 32.64 31.48 1,000 100 0.1
27/01/2022
31.58
 1,211,635 32.16 32.53 31.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |