Tổng Công ty IDICO – CTCP (idc)

46.10
0.70
(1.54%)
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
(2025-12-29) 		8.90 24.38% 75,918,900 9,137,600 408.1
36
47.40
46.10
2 tháng
(2025-12-01) 		7.01 18.25% 102,542,900 10,339,300 453.1
35.60
47.40
46.10
3 tháng
(2025-10-30) 		8.84 24.17% 160,843,000 11,167,900 485.0
35.60
47.40
46.10
6 tháng
(2025-08-01) 		8.08 21.66% 317,776,300 -15,785,120 -576.0
32.23
47.40
46.10
12 tháng
(2025-02-03) 		1.12 2.53% 565,474,562 -30,610,746 -1,225.4
28.70
47.40
46.10
24 tháng
(2024-02-15) 		1.49 3.39% 914,361,686 -21,736,317 -668.9
28.70
51.55
46.10
36 tháng
(2023-02-13) 		19.34 74.20% 1,652,560,579 12,193,584 942.3
26.06
51.55
46.10
60 tháng
(2021-02-23) 		21.77 92.09% 3,347,527,294 40,430,331 2,234.8
17.64
57.31
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2021
21.46
 2,521,540 21.11 21.69 21.05 0 0 0
21/05/2021
21.11
 3,514,200 20.17 21.69 19.99 0 0 0
20/05/2021
20.17
 1,201,098 20.46 20.52 19.99 0 0 0
19/05/2021
20.46
 2,011,816 20.34 20.81 20.28 0 0 0
18/05/2021
20.34
 2,885,794 19.81 20.58 19.81 0 0 0
17/05/2021
19.81
 1,598,488 20.17 20.58 18.87 0 0 0
14/05/2021
20.17
 1,003,939 20.28 20.40 19.64 0 0 0
13/05/2021
20.28
 2,152,532 20.75 21.17 19.99 0 0 0
12/05/2021
20.75
 1,857,933 20.17 20.75 19.99 0 0 0
11/05/2021
20.17
 1,682,900 19.87 20.46 19.81 0 0 0
10/05/2021
19.87
 1,612,730 20.17 20.17 19.70 0 0 0
07/05/2021
20.17
 1,864,403 19.99 20.87 19.87 0 0 0
06/05/2021
19.99
 2,039,300 19.93 20.28 19.87 0 0 0
05/05/2021
19.93
 1,600,457 19.17 19.99 19.17 0 0 0
04/05/2021
19.17
 1,199,925 19.70 19.70 18.64 0 0 0
29/04/2021
19.70
 1,209,700 20.05 20.17 19.64 0 0 0
28/04/2021
20.05
 1,510,501 19.58 20.34 19.52 0 0 0
27/04/2021
19.58
 1,866,899 19.28 19.81 19.05 0 0 0
26/04/2021
19.28
 1,563,353 20.05 20.28 19.11 0 0 0
23/04/2021
20.05
 2,115,093 19.46 20.11 18.81 0 0 0
22/04/2021
19.46
 3,705,648 20.58 20.75 19.40 0 0 0
20/04/2021
20.58
 2,338,963 21.22 21.52 20.34 0 0 0
19/04/2021
21.22
 1,956,220 20.93 21.34 20.58 0 35,000 -1.2
16/04/2021
20.93
 4,962,160 21.75 21.87 20.64 0 35,000 -1.3
15/04/2021
21.75
 3,330,015 22.28 22.34 21.75 0 0 0
14/04/2021
22.28
 2,149,068 22.11 22.52 21.93 0 0 0
13/04/2021
22.11
 6,349,501 23.11 23.28 22.11 0 0 0
12/04/2021
23.11
 3,912,032 23.40 23.52 22.99 0 0 0
09/04/2021
23.40
 2,783,959 23.99 24.10 23.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |