Tổng Công ty IDICO – CTCP (idc)

38.60
-0.60
(-1.53%)
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
(2025-11-05) 		0.60 1.55% 54,622,900 1,954,300 75.1
37.60
42.70
38.60
2 tháng
(2025-10-06) 		0.60 1.55% 114,504,400 -13,371,000 -493.6
33.50
42.70
38.60
3 tháng
(2025-09-08) 		-3.20 -7.55% 143,059,900 -20,708,100 -792.2
33.50
43.80
38.60
6 tháng
(2025-06-09) 		4.24 12.14% 316,811,000 -22,528,320 -867.6
33.50
46.40
38.60
12 tháng
(2024-12-10) 		-8.67 -18.11% 493,222,009 -41,454,475 -1,712.2
29.83
48.20
38.60
24 tháng
(2023-12-18) 		-0.31 -0.79% 892,374,588 -22,591,636 -630.7
29.83
53.58
38.60
36 tháng
(2022-12-21) 		14.71 60.05% 1,639,291,175 9,807,813 783.0
22.47
53.58
38.60
60 tháng
(2020-12-31) 		17.51 80.72% 3,410,628,245 30,440,511 1,795.3
18.33
59.56
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
25.54
 7,128,960 25.36 25.54 24.81 0 0 0
17/02/2021
25.36
 6,223,358 24.56 25.72 24.20 0 18,000 -0.7
09/02/2021
24.56
 6,139,440 23.52 24.99 22.61 0 0 0
08/02/2021
23.52
 5,723,494 25.17 25.36 22.85 0 0 0
05/02/2021
25.17
 5,077,117 23.83 25.23 23.28 0 0 0
04/02/2021
23.83
 5,952,000 24.44 25.05 23.52 0 0 0
03/02/2021
24.44
 5,296,168 22.24 24.44 22.06 0 0 0
02/02/2021
22.24
 3,118,468 21.14 22.24 20.65 0 0 0
01/02/2021
21.14
 3,618,600 21.51 22.61 20.59 0 0 0
29/01/2021
21.51
 2,745,220 19.55 21.51 17.60 0 0 0
28/01/2021
19.55
 3,575,932 21.69 21.69 19.55 0 0 0
27/01/2021
21.69
 5,165,038 24.07 24.44 21.69 0 20 -0.0
26/01/2021
24.07
 4,088,802 25.72 25.97 23.83 0 0 0
25/01/2021
25.72
 6,806,111 25.66 27.01 24.93 0 0 0
22/01/2021
25.66
 4,924,700 25.66 26.58 24.81 0 0 0
21/01/2021
25.66
 6,808,315 25.97 26.40 24.44 0 0 0
20/01/2021
25.97
 3,169,800 25.97 26.27 23.52 0 0 0
19/01/2021
25.97
 11,315,306 28.84 28.84 25.97 0 25,000 -1.1
18/01/2021
28.84
 4,632,040 28.72 29.33 28.47 0 200 -0.0
15/01/2021
28.72
 6,438,361 26.27 28.72 26.27 0 0 0
14/01/2021
26.27
 3,564,500 26.33 26.76 26.09 0 0 0
13/01/2021
26.33
 5,386,202 26.82 27.31 25.78 0 0 0
12/01/2021
26.82
 4,154,800 26.95 27.50 26.40 0 0 0
11/01/2021
26.95
 6,480,400 24.99 27.43 24.99 0 0 0
08/01/2021
24.99
 5,595,070 23.83 24.99 23.77 0 0 0
07/01/2021
23.83
 3,166,900 23.22 23.89 22.91 0 0 0
06/01/2021
23.22
 2,692,430 22.91 23.46 22.91 0 20,000 -0.8
05/01/2021
22.91
 4,002,500 21.69 22.97 21.63 0 0 0
04/01/2021
21.69
 2,019,500 21.69 22.24 21.69 0 0 0
31/12/2020
21.69
 489,900 22.00 22.06 21.57 0 0 0
30/12/2020
22.00
 875,010 22.00 22.55 21.57 0 40,000 -1.4
29/12/2020
22.00
 1,617,916 21.51 22.67 21.32 0 0 0
28/12/2020
21.51
 1,627,570 22.36 22.61 21.39 0 0 0
25/12/2020
22.36
 658,408 22.12 22.61 21.51 0 0 0
24/12/2020
22.12
 1,502,652 22.49 23.10 20.77 0 30,000 -1.1
23/12/2020
22.49
 3,191,595 23.46 23.52 21.14 0 0 0
22/12/2020
23.46
 1,292,595 23.46 23.95 23.22 0 0 0
21/12/2020
23.46
 1,341,838 22.55 23.46 22.55 0 0 0
18/12/2020
22.55
 2,699,655 21.94 23.22 21.81 0 0 0
17/12/2020
21.94
 1,760,830 21.69 21.94 21.08 0 0 0
16/12/2020
21.69
 1,120,710 21.39 22.00 21.39 0 0 0
15/12/2020
21.39
 2,529,951 20.22 21.39 20.22 0 0 0
14/12/2020
20.22
 904,910 19.80 20.65 19.80 0 0 0
11/12/2020
19.80
 1,693,209 19.92 20.10 19.49 0 0 0
10/12/2020
19.92
 1,158,450 20.35 20.53 19.92 0 0 0
09/12/2020
20.35
 1,611,140 20.65 21.20 20.29 0 28,000 -1.0
08/12/2020
20.65
 964,692 20.35 21.20 19.61 0 0 0
07/12/2020
20.35
 1,330,791 20.16 20.90 19.55 0 0 0
04/12/2020
20.16
 1,122,200 20.59 20.77 20.10 0 0 0
03/12/2020
20.59
 1,712,540 19.80 21.08 19.67 0 0 0
02/12/2020
19.80
 1,871,580 18.02 19.80 17.11 0 0 0
01/12/2020
18.02
 2,195,040 17.17 18.21 16.56 0 0 0
30/11/2020
17.17
 1,536,100 18.02 18.27 17.11 0 0 0
27/11/2020
18.02
 1,150,031 16.44 18.02 17.41 0 0 0
26/11/2020
16.44
 9,683,349 16.86 18.51 16.44 0 0 0
25/11/2020
16.86
 3,122,401 16.80 17.54 16.80 0 19,900 -0.6
24/11/2020
16.80
 1,025,650 17.54 18.33 16.80 0 0 0
23/11/2020
17.54
 988,411 16.80 18.09 16.31 0 0 0
20/11/2020
16.80
 463,291 17.11 17.47 16.62 0 0 0
19/11/2020
17.11
 311,058 16.44 17.66 16.44 0 0 0
18/11/2020
16.44
 113,500 16.19 16.44 16.19 0 0 0
17/11/2020
16.19
 222,600 16.25 16.25 16.13 0 0 0
16/11/2020
16.25
 398,150 16.19 16.56 16.19 0 0 0
13/11/2020
16.19
 233,620 16.13 16.19 16.07 0 0 0
12/11/2020
16.13
 256,900 16.07 16.44 16.07 0 0 0
11/11/2020
16.07
 141,700 16.07 16.25 16.07 0 0 0
10/11/2020
16.07
 355,100 16.13 16.80 15.28 0 0 0
09/11/2020
16.13
 113,030 16.07 16.38 16.07 0 0 0
06/11/2020
16.07
 15,500 16.01 16.07 15.89 0 0 0
05/11/2020
16.01
 76,000 16.38 16.38 15.95 0 0 0
04/11/2020
16.38
 39,800 16.31 16.50 16.31 0 0 0
03/11/2020
16.31
 102,810 16.01 16.50 16.07 0 0 0
02/11/2020
16.01
 496,510 15.52 16.50 15.46 0 20,600 -0.5
30/10/2020
15.52
 14,700 15.46 15.52 15.28 0 4,700 -0.1
29/10/2020
15.46
 32,900 15.58 15.58 14.97 0 1,100 -0.0
28/10/2020
15.58
 138,700 15.52 15.76 14.66 0 25,600 -0.6
27/10/2020
15.52
 58,300 15.76 15.89 15.09 0 0 0
26/10/2020
15.76
 161,020 15.89 15.89 15.70 20 0 0.0
23/10/2020
15.89
 230,100 15.89 15.95 15.70 0 0 0
22/10/2020
15.89
 189,910 15.89 16.19 15.89 0 0 0
21/10/2020
15.89
 292,219 16.07 16.80 15.89 0 700 -0.0
20/10/2020
16.07
 323,400 15.83 16.13 15.58 0 0 0
19/10/2020
15.83
 183,820 15.83 15.95 15.58 0 10,100 -0.3
16/10/2020
15.83
 162,000 16.19 16.25 15.52 0 500 -0.0
15/10/2020
16.19
 803,540 14.73 16.19 14.60 0 1,020 -0.0
14/10/2020
14.73
 187,600 14.66 15.03 14.54 0 16,900 -0.4
13/10/2020
14.66
 37,000 14.66 14.66 14.48 0 17,800 -0.4
12/10/2020
14.66
 226,000 14.85 14.91 14.54 35,600 26,700 0.2
09/10/2020
14.85
 33,330 14.91 14.91 14.24 900 0 0.0
08/10/2020
14.91
 111,330 14.91 14.97 14.60 0 0 0
07/10/2020
14.91
 194,120 15.03 15.58 14.66 500 0 0.0
06/10/2020
15.03
 243,513 14.66 15.09 14.60 0 0 0
05/10/2020
14.66
 131,240 14.30 14.66 14.05 0 0 0
02/10/2020
14.30
 19,852 14.36 14.42 13.93 0 0 0
01/10/2020
14.36
 52,400 14.36 14.36 14.11 0 0 0
30/09/2020
14.36
 6,700 14.42 14.54 13.87 0 0 0
29/09/2020
14.42
 87,300 14.42 14.60 14.24 0 0 0
28/09/2020
14.42
 159,510 14.48 14.48 13.63 0 0 0
25/09/2020
14.48
 42,510 14.54 14.60 14.48 0 0 0
24/09/2020
14.54
 19,800 14.54 14.60 14.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |