Tổng Công ty IDICO – CTCP (idc)

43.80
0.10
(0.23%)
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
(2026-02-23) 		-4.30 -8.87% 66,173,900 -1,499,100 -80.2
39
49.60
43.70
2 tháng
(2026-01-15) 		4.70 11.90% 180,075,500 9,420,100 415.5
39
51.80
43.70
3 tháng
(2025-12-16) 		7.20 19.46% 212,377,900 10,610,100 461.3
36
51.80
43.70
6 tháng
(2025-09-17) 		3.31 8.08% 353,644,100 -7,619,100 -227.4
32.23
51.80
43.70
12 tháng
(2025-03-21) 		0.65 1.48% 659,757,500 -22,901,300 -853.1
28.70
51.80
43.70
24 tháng
(2024-03-26) 		-1.59 -3.47% 969,656,707 -26,301,876 -957.5
28.70
51.80
43.70
36 tháng
(2023-04-03) 		15.30 52.92% 1,676,567,521 7,475,612 751.3
27.40
51.80
43.70
60 tháng
(2021-04-12) 		21.09 91.30% 3,351,394,020 41,695,031 2,280.4
17.64
57.31
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2021
24.34
 6,859,817 23.52 24.75 23.46 0 0 0
31/08/2021
23.52
 10,176,510 22.46 24.58 22.28 0 0 0
30/08/2021
22.46
 4,034,244 22.40 23.16 22.40 0 0 0
27/08/2021
22.40
 4,245,500 21.52 22.52 21.17 0 50,000 -1.9
26/08/2021
21.52
 3,139,123 21.22 21.87 21.17 0 6,600 -0.2
25/08/2021
21.22
 1,861,242 20.40 21.28 20.40 0 0 0
24/08/2021
20.40
 4,186,792 21.17 21.46 20.34 0 0 0
23/08/2021
21.17
 3,730,391 22.52 22.52 21.17 0 0 0
20/08/2021
22.52
 7,257,100 23.34 23.69 21.64 0 0 0
19/08/2021
23.34
 6,205,700 22.63 23.34 22.63 0 0 0
18/08/2021
22.63
 3,423,800 22.34 22.81 22.11 0 0 0
17/08/2021
22.34
 3,065,500 22.63 22.93 22.11 0 0 0
16/08/2021
22.63
 7,094,300 21.17 22.81 21.17 0 0 0
13/08/2021
21.17
 2,399,910 20.64 21.17 20.40 0 0 0
12/08/2021
20.64
 3,256,262 20.69 21.40 20.40 0 0 0
11/08/2021
20.69
 2,333,345 21.17 21.17 20.64 0 0 0
10/08/2021
21.17
 2,368,797 21.05 21.46 20.99 0 0 0
09/08/2021
21.05
 3,173,157 20.05 21.05 19.87 0 0 0
06/08/2021
20.05
 2,083,300 19.87 20.40 19.87 0 0 0
05/08/2021
19.87
 1,165,100 19.64 20.17 19.58 0 0 0
04/08/2021
19.64
 1,998,690 19.75 20.05 19.40 0 0 0
03/08/2021
19.75
 1,813,500 19.87 20.05 19.46 0 0 0
02/08/2021
19.87
 1,353,700 20.22 20.28 19.81 0 0 0
30/07/2021
20.22
 1,433,700 20.46 20.58 20.05 0 0 0
29/07/2021
20.46
 1,115,700 20.34 20.58 19.99 0 0 0
28/07/2021
20.34
 2,480,144 19.87 20.64 19.81 0 0 0
27/07/2021
19.87
 932,589 19.87 20.22 19.87 0 0 0
26/07/2021
19.87
 2,000,055 19.75 20.28 19.34 0 0 0
23/07/2021
19.75
 2,273,500 19.52 20.28 19.34 0 0 0
22/07/2021
19.52
 2,357,559 18.70 19.93 18.64 0 0 0
21/07/2021
18.70
 639,600 18.70 18.99 18.52 0 0 0
20/07/2021
18.70
 1,916,601 17.64 18.75 17.11 0 0 0
19/07/2021
17.64
 2,396,778 18.99 18.99 17.64 0 0 0
16/07/2021
18.99
 1,068,022 19.05 19.28 18.81 0 0 0
15/07/2021
19.05
 1,301,003 18.52 19.11 18.23 0 0 0
14/07/2021
18.52
 1,909,480 18.64 19.28 16.81 0 0 0
13/07/2021
18.64
 2,482,816 18.11 18.81 17.05 0 0 0
12/07/2021
18.11
 5,846,360 19.99 19.99 17.99 0 0 0
09/07/2021
19.99
 1,967,850 20.58 20.58 19.58 0 0 0
08/07/2021
20.58
 1,050,500 21.17 21.17 20.46 0 0 0
07/07/2021
21.17
 2,747,420 19.99 21.17 19.58 0 0 0
06/07/2021
19.99
 3,721,887 20.99 21.17 19.99 0 0 0
05/07/2021
20.99
 2,414,849 21.17 21.46 20.81 0 0 0
02/07/2021
21.17
 1,584,300 21.34 21.69 20.87 0 0 0
01/07/2021
21.34
 1,600,400 21.17 21.81 21.17 0 0 0
30/06/2021
21.17
 1,520,673 21.52 21.64 21.17 0 0 0
29/06/2021
21.52
 1,166,226 21.75 21.93 21.46 0 0 0
28/06/2021
21.75
 2,208,236 21.40 21.99 20.87 0 0 0
25/06/2021
21.40
 2,865,409 21.40 21.64 21.05 0 0 0
24/06/2021
21.40
 2,747,641 21.75 21.93 21.34 0 0 0
23/06/2021
21.75
 3,632,115 21.93 22.28 21.52 0 0 0
22/06/2021
21.93
 4,484,724 22.40 22.69 21.93 0 0 0
21/06/2021
22.40
 3,748,428 22.87 23.34 22.40 0 0 0
18/06/2021
22.87
 4,659,648 23.11 23.46 22.81 0 0 0
17/06/2021
23.11
 2,907,500 22.93 23.16 22.52 0 0 0
16/06/2021
22.93
 4,610,578 23.16 24.05 22.93 0 0 0
15/06/2021
23.16
 11,411,985 21.11 23.16 21.81 0 0 0
14/06/2021
21.11
 9,595,952 22.16 23.28 21.11 0 0 0
11/06/2021
22.16
 2,530,249 22.16 22.52 21.75 0 0 0
10/06/2021
22.16
 3,020,005 22.40 22.87 21.93 0 0 0
09/06/2021
22.40
 3,962,406 22.22 23.22 21.75 0 0 0
08/06/2021
22.22
 6,921,113 23.16 24.28 21.52 0 0 0
07/06/2021
23.16
 8,202,606 22.52 23.81 22.52 0 0 0
04/06/2021
22.52
 4,208,999 22.87 22.93 22.28 0 0 0
03/06/2021
22.87
 3,855,473 23.11 23.40 22.81 0 0 0
02/06/2021
23.11
 8,085,421 21.99 23.52 21.46 0 0 0
01/06/2021
21.99
 4,671,828 22.69 22.93 21.99 0 0 0
31/05/2021
22.69
 5,100,015 21.99 22.81 21.99 0 0 0
28/05/2021
21.99
 7,498,940 20.93 21.99 20.93 0 0 0
27/05/2021
20.93
 4,336,708 20.93 21.40 20.58 0 0 0
26/05/2021
20.93
 2,388,100 21.40 21.40 20.75 0 0 0
25/05/2021
21.40
 2,123,800 21.46 21.69 21.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |