Tổng Công ty IDICO – CTCP (idc)

45.20
-0.50
(-1.09%)
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
(2026-04-01) 		-4.10 -8.32% 40,419,000 1,014,090 23.8
45.20
49.30
45.20
2 tháng
(2026-03-02) 		-4.40 -8.87% 117,174,900 7,674,290 325.6
39
49.60
45.20
3 tháng
(2026-02-02) 		-3.30 -6.80% 178,450,800 8,423,890 357.2
39
51.80
45.20
6 tháng
(2025-11-03) 		8.44 22.97% 351,638,500 20,359,190 871.5
35.60
51.80
45.20
12 tháng
(2025-05-06) 		14.49 47.20% 664,503,300 -2,183,030 -27.0
30.71
51.80
45.20
24 tháng
(2024-05-13) 		-3.41 -7.01% 982,148,610 -23,890,205 -934.0
28.70
51.80
45.20
36 tháng
(2023-05-17) 		17.15 61.12% 1,685,519,635 14,469,342 1,056.1
28.05
51.80
45.20
60 tháng
(2021-05-27) 		24.27 115.96% 3,350,059,412 49,127,921 2,602.4
17.64
57.31
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |