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)
26/01/2022
32.16
 1,186,397 32.32 33.43 32.16 0 500 -0.0
25/01/2022
32.32
 963,403 31.32 32.43 29.06 11,000 0 0.7
24/01/2022
31.32
 2,661,473 34.11 34.11 30.74 700 0 0.0
21/01/2022
34.11
 1,874,515 36.01 36.37 34.11 1,100 0 0.1
20/01/2022
36.01
 2,458,714 34.06 36.01 33.69 5,000 0 0.3
19/01/2022
34.06
 1,894,000 33.11 34.58 32.37 400 0 0.0
18/01/2022
33.11
 3,308,300 34.22 34.22 31.22 10,000 0 0.6
17/01/2022
34.22
 4,107,875 37.27 38.43 33.58 1,000 800 0.0
14/01/2022
37.27
 3,325,191 33.90 37.27 30.85 0 0 0
13/01/2022
33.90
 4,978,166 37.64 38.43 33.90 8,400 1,200 0.5
12/01/2022
37.64
 5,022,943 40.64 40.64 36.59 70,000 0 4.9
11/01/2022
40.64
 1,897,647 42.06 42.22 40.01 0 0 0
10/01/2022
42.06
 3,638,931 41.06 43.64 41.06 12,700 0 1.0
07/01/2022
41.06
 3,785,891 37.37 41.06 37.16 10,000 500 0.7
06/01/2022
37.37
 2,670,700 38.43 38.80 37.37 5,300 1,000 0.3
05/01/2022
38.43
 1,620,817 38.80 39.27 38.27 4,900 0 0.4
04/01/2022
38.80
 1,456,841 38.22 39.06 37.95 500 0 0.0
31/12/2021
38.22
 1,386,700 38.38 38.64 37.37 1,000 0 0.1
30/12/2021
38.38
 1,590,305 37.85 38.38 37.06 1,000 1,000 -0.0
29/12/2021
37.85
 2,373,561 38.95 39.11 37.85 4,300 0 0.3
28/12/2021
38.95
 2,978,371 37.80 40.16 37.80 0 0 0
27/12/2021
37.80
 1,641,324 37.59 38.16 36.80 0 0 0
24/12/2021
37.59
 4,403,798 36.85 39.22 33.74 90,400 0 6.2
23/12/2021
36.85
 4,855,712 40.53 40.64 36.85 700 1,100 -0.0
22/12/2021
40.53
 4,376,875 42.64 43.01 40.53 1,200 900 0.0
21/12/2021
42.64
 4,337,740 43.17 43.69 41.53 5,000 3,300 0.1
20/12/2021
43.17
 4,828,360 45.69 45.80 42.27 52,600 0 4.4
17/12/2021
45.69
 5,080,700 45.96 46.69 44.69 2,050,300 761,900 111.8
16/12/2021
45.96
 3,469,917 44.22 46.53 43.17 3,900 39,300 -3.0
15/12/2021
44.22
 3,396,500 46.32 46.38 43.80 4,900 900 0.3
14/12/2021
46.32
 3,755,988 47.75 47.96 44.85 387,100 130,000 22.5
13/12/2021
47.75
 4,829,260 45.74 48.43 45.59 411,100 25,000 34.4
10/12/2021
45.74
 3,595,999 47.38 47.38 44.69 700 0 0.1
09/12/2021
47.38
 4,034,607 46.69 47.96 46.22 156,200 0 14.0
08/12/2021
46.69
 6,954,681 43.43 47.75 43.48 8,800 2,500 0.6
07/12/2021
43.43
 5,471,421 39.48 43.43 39.38 25,000 0 2.1
06/12/2021
39.48
 2,651,310 40.69 41.27 39.27 2,200 0 0.2
03/12/2021
40.69
 852,866 40.53 41.27 39.53 42,000 0 3.2
02/12/2021
40.53
 954,752 39.48 41.06 39.48 4,700 0 0.4
01/12/2021
39.48
 925,080 41.06 41.22 39.48 0 0 0
30/11/2021
41.06
 1,414,275 42.11 42.90 41.06 600 0 0.0
29/11/2021
42.11
 1,994,227 42.11 42.43 40.06 8,500 0 0.7
26/11/2021
42.11
 2,928,635 43.43 43.48 40.53 100 0 0.0
25/11/2021
43.43
 3,487,831 44.27 44.74 42.01 2,320 0 0.2
24/11/2021
44.27
 3,406,705 45.96 46.53 43.38 0 0 0
23/11/2021
45.96
 2,907,949 46.32 47.38 45.11 0 0 0
22/11/2021
46.32
 3,482,500 46.32 47.43 44.69 0 0 0
19/11/2021
46.32
 4,056,417 43.64 46.96 43.48 0 0 0
18/11/2021
43.64
 1,677,673 42.80 43.74 42.64 0 0 0
17/11/2021
42.80
 3,196,870 43.43 43.90 42.01 0 0 0
16/11/2021
43.43
 2,695,762 43.17 43.64 41.27 0 0 0
15/11/2021
43.17
 4,593,659 46.85 47.64 42.59 0 0 0
12/11/2021
46.85
 3,593,779 48.43 49.48 46.27 0 0 0
11/11/2021
48.43
 3,087,490 50.01 50.01 47.38 0 0 0
10/11/2021
50.01
 5,279,809 49.75 50.01 46.74 0 0 0
09/11/2021: Cổ tức tiền mặt tỉ lệ: 24%
09/11/2021
49.75
 6,124,856 48.48 51.06 47.32 0 0 0
08/11/2021
48.48
 6,201,436 44.48 48.74 44.02 0 0 0
05/11/2021
44.48
 6,151,844 41.09 45.20 41.09 0 0 0
04/11/2021
41.09
 6,750,751 37.40 41.09 37.14 0 0 0
03/11/2021
37.40
 6,527,260 40.27 41.56 37.40 0 0 0
02/11/2021
40.27
 6,209,755 37.91 41.09 37.71 0 0 0
01/11/2021
37.91
 4,391,140 38.02 38.99 37.25 0 0 0
29/10/2021
38.02
 3,639,598 38.22 38.99 36.94 0 0 0
28/10/2021
38.22
 6,767,200 35.30 38.79 35.30 0 0 0
27/10/2021
35.30
 4,740,800 33.60 35.96 33.24 0 0 0
26/10/2021
33.60
 3,261,900 34.01 34.07 32.53 0 0 0
25/10/2021
34.01
 3,869,600 32.22 34.42 31.81 0 0 0
22/10/2021
32.22
 3,078,100 31.60 32.37 31.19 0 0 0
21/10/2021
31.60
 1,575,600 31.50 31.76 31.14 0 0 0
20/10/2021
31.50
 2,102,000 31.50 31.76 30.63 0 0 0
19/10/2021
31.50
 2,253,200 30.83 31.76 29.96 0 0 0
18/10/2021
30.83
 2,849,300 30.42 31.55 29.76 0 0 0
15/10/2021
30.42
 4,550,400 29.35 30.63 29.29 0 0 0
14/10/2021
29.35
 6,292,800 26.78 29.45 26.83 0 0 0
13/10/2021
26.78
 2,372,000 25.96 27.19 25.96 0 0 0
12/10/2021
25.96
 6,765,100 27.91 28.32 25.91 0 0 0
11/10/2021
27.91
 2,436,700 28.06 28.11 27.55 0 0 0
08/10/2021
28.06
 1,867,100 28.11 28.52 27.91 0 0 0
07/10/2021
28.11
 2,076,857 27.50 28.37 27.40 0 0 0
06/10/2021
27.50
 1,984,900 27.76 28.06 27.29 0 0 0
05/10/2021
27.76
 2,147,805 27.29 28.22 27.24 0 0 0
04/10/2021
27.29
 1,842,889 26.99 27.45 26.63 0 0 0
01/10/2021
26.99
 1,602,719 26.68 27.45 26.58 0 0 0
30/09/2021
26.68
 2,154,000 26.68 26.78 26.47 0 0 0
29/09/2021
26.68
 2,478,531 26.06 26.83 25.65 0 0 0
28/09/2021
26.06
 3,222,543 25.14 26.06 24.88 0 0 0
27/09/2021
25.14
 2,876,461 25.45 26.01 25.09 0 0 0
24/09/2021
25.45
 1,996,667 25.96 25.96 25.34 0 0 0
23/09/2021
25.96
 2,802,703 26.68 26.88 25.19 0 0 0
22/09/2021
26.68
 6,407,029 24.93 26.68 24.73 0 0 0
21/09/2021
24.93
 4,801,825 24.16 24.98 23.50 0 0 0
20/09/2021
24.16
 7,692,535 23.60 24.88 23.60 0 0 0
17/09/2021
23.60
 3,357,198 23.50 23.86 23.14 0 0 0
16/09/2021
23.50
 6,838,590 22.68 23.81 22.73 0 0 0
15/09/2021
22.68
 3,930,473 22.52 23.04 22.11 0 0 0
14/09/2021
22.52
 5,438,502 22.57 23.34 22.37 0 0 0
13/09/2021
22.57
 4,709,317 22.73 23.04 22.37 0 0 0
10/09/2021
22.73
 4,366,754 23.09 23.34 22.52 0 0 0
09/09/2021
23.09
 7,720,129 21.55 23.34 21.80 0 0 0
08/09/2021
21.55
 5,704,867 21.19 21.80 20.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |