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) 		7.50 20.55% 71,696,900 7,415,400 332.0
36
47.40
45.40
2 tháng
(2025-11-28) 		5.22 13.47% 100,729,900 8,726,300 381.3
35.60
47.40
45.40
3 tháng
(2025-10-29) 		7.53 20.65% 159,999,600 8,288,800 366.3
35.60
47.40
45.40
6 tháng
(2025-07-31) 		5.93 15.58% 319,900,100 -19,941,520 -761.8
32.23
47.40
45.40
12 tháng
(2025-02-03) 		-0.28 -0.64% 561,252,562 -32,332,946 -1,301.5
28.70
47.40
45.40
24 tháng
(2024-02-07) 		0.17 0.38% 911,212,674 -23,180,932 -729.4
28.70
51.55
45.40
36 tháng
(2023-02-13) 		17.94 68.83% 1,648,338,579 10,471,384 866.2
26.06
51.55
45.40
60 tháng
(2021-02-22) 		19.90 82.54% 3,349,690,613 38,693,831 2,158.2
17.64
57.31
45.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
23.99
 4,414,567 23.58 24.40 23.58 0 0 0
07/04/2021
23.58
 6,672,972 22.81 23.63 22.63 0 0 0
06/04/2021
22.81
 2,969,234 22.75 23.28 22.52 0 32,000 -1.2
05/04/2021
22.75
 3,274,911 23.28 23.52 22.69 0 0 0
02/04/2021
23.28
 8,268,842 22.69 24.05 22.69 0 0 0
01/04/2021
22.69
 3,038,664 22.11 22.75 22.16 0 0 0
31/03/2021
22.11
 2,543,867 22.05 22.63 21.99 0 0 0
30/03/2021
22.05
 1,824,934 21.99 22.34 21.75 0 0 0
29/03/2021
21.99
 1,408,931 22.11 22.34 21.75 0 0 0
26/03/2021
22.11
 4,575,934 22.05 22.16 20.28 0 0 0
25/03/2021
22.05
 1,006,335 22.34 22.52 21.99 0 0 0
24/03/2021
22.34
 2,662,110 23.05 23.05 21.69 0 0 0
23/03/2021
23.05
 8,359,481 22.05 23.58 21.81 0 0 0
22/03/2021
22.05
 1,208,701 22.05 22.16 21.87 0 0 0
19/03/2021
22.05
 1,712,350 22.34 22.40 21.99 0 0 0
18/03/2021
22.34
 2,991,015 22.28 22.75 22.22 0 0 0
17/03/2021
22.28
 2,185,291 21.81 22.28 21.69 0 0 0
16/03/2021
21.81
 2,456,000 22.05 22.22 21.69 0 0 0
15/03/2021
22.05
 2,013,523 21.93 22.52 21.93 0 0 0
12/03/2021
21.93
 3,001,223 22.22 22.46 21.87 0 0 0
11/03/2021
22.22
 2,819,622 22.46 22.63 22.16 0 0 0
10/03/2021
22.46
 2,589,839 22.16 22.58 21.93 0 0 0
09/03/2021
22.16
 1,686,796 22.22 22.58 21.75 0 17,000 -0.6
08/03/2021
22.22
 2,224,028 21.75 22.34 21.87 0 18,000 -0.7
05/03/2021
21.75
 5,808,950 22.40 22.40 21.58 0 16,000 -0.6
04/03/2021
22.40
 5,841,700 23.40 23.40 21.75 0 18,800 -0.7
03/03/2021
23.40
 3,128,446 23.58 23.58 23.16 0 0 0
02/03/2021
23.58
 5,006,500 23.46 23.93 23.40 0 0 0
01/03/2021
23.46
 3,253,010 22.81 23.52 22.34 0 0 0
26/02/2021
22.81
 3,209,007 22.46 22.93 21.75 0 5,000 -0.2
25/02/2021
22.46
 6,020,202 22.93 23.11 22.05 0 0 0
24/02/2021
22.93
 6,967,710 23.63 23.99 22.63 0 0 0
23/02/2021
23.63
 5,150,120 24.10 24.10 23.40 0 0 0
22/02/2021
24.10
 6,385,319 24.58 24.58 23.69 0 14,300 -0.6
19/02/2021
24.58
 6,880,500 24.58 24.69 23.99 0 0 0
18/02/2021
24.58
 7,128,960 24.40 24.58 23.87 0 0 0
17/02/2021
24.40
 6,223,358 23.63 24.75 23.28 0 18,000 -0.7
09/02/2021
23.63
 6,139,440 22.63 24.05 21.75 0 0 0
08/02/2021
22.63
 5,723,494 24.22 24.40 21.99 0 0 0
05/02/2021
24.22
 5,077,117 22.93 24.28 22.40 0 0 0
04/02/2021
22.93
 5,952,000 23.52 24.10 22.63 0 0 0
03/02/2021
23.52
 5,296,168 21.40 23.52 21.22 0 0 0
02/02/2021
21.40
 3,118,468 20.34 21.40 19.87 0 0 0
01/02/2021
20.34
 3,618,600 20.69 21.75 19.81 0 0 0
29/01/2021
20.69
 2,745,220 18.81 20.69 16.93 0 0 0
28/01/2021
18.81
 3,575,932 20.87 20.87 18.81 0 0 0
27/01/2021
20.87
 5,165,038 23.16 23.52 20.87 0 20 -0.0
26/01/2021
23.16
 4,088,802 24.75 24.99 22.93 0 0 0
25/01/2021
24.75
 6,806,111 24.69 25.99 23.99 0 0 0
22/01/2021
24.69
 4,924,700 24.69 25.57 23.87 0 0 0
21/01/2021
24.69
 6,808,315 24.99 25.40 23.52 0 0 0
20/01/2021
24.99
 3,169,800 24.99 25.28 22.63 0 0 0
19/01/2021
24.99
 11,315,306 27.75 27.75 24.99 0 25,000 -1.1
18/01/2021
27.75
 4,632,040 27.63 28.22 27.40 0 200 -0.0
15/01/2021
27.63
 6,438,361 25.28 27.63 25.28 0 0 0
14/01/2021
25.28
 3,564,500 25.34 25.75 25.10 0 0 0
13/01/2021
25.34
 5,386,202 25.81 26.28 24.81 0 0 0
12/01/2021
25.81
 4,154,800 25.93 26.46 25.40 0 0 0
11/01/2021
25.93
 6,480,400 24.05 26.40 24.05 0 0 0
08/01/2021
24.05
 5,595,070 22.93 24.05 22.87 0 0 0
07/01/2021
22.93
 3,166,900 22.34 22.99 22.05 0 0 0
06/01/2021
22.34
 2,692,430 22.05 22.58 22.05 0 20,000 -0.8
05/01/2021
22.05
 4,002,500 20.87 22.11 20.81 0 0 0
04/01/2021
20.87
 2,019,500 20.87 21.40 20.87 0 0 0
31/12/2020
20.87
 489,900 21.17 21.22 20.75 0 0 0
30/12/2020
21.17
 875,010 21.17 21.69 20.75 0 40,000 -1.4
29/12/2020
21.17
 1,617,916 20.69 21.81 20.52 0 0 0
28/12/2020
20.69
 1,627,570 21.52 21.75 20.58 0 0 0
25/12/2020
21.52
 658,408 21.28 21.75 20.69 0 0 0
24/12/2020
21.28
 1,502,652 21.64 22.22 19.99 0 30,000 -1.1
23/12/2020
21.64
 3,191,595 22.58 22.63 20.34 0 0 0
22/12/2020
22.58
 1,292,595 22.58 23.05 22.34 0 0 0
21/12/2020
22.58
 1,341,838 21.69 22.58 21.69 0 0 0
18/12/2020
21.69
 2,699,655 21.11 22.34 20.99 0 0 0
17/12/2020
21.11
 1,760,830 20.87 21.11 20.28 0 0 0
16/12/2020
20.87
 1,120,710 20.58 21.17 20.58 0 0 0
15/12/2020
20.58
 2,529,951 19.46 20.58 19.46 0 0 0
14/12/2020
19.46
 904,910 19.05 19.87 19.05 0 0 0
11/12/2020
19.05
 1,693,209 19.17 19.34 18.75 0 0 0
10/12/2020
19.17
 1,158,450 19.58 19.75 19.17 0 0 0
09/12/2020
19.58
 1,611,140 19.87 20.40 19.52 0 28,000 -1.0
08/12/2020
19.87
 964,692 19.58 20.40 18.87 0 0 0
07/12/2020
19.58
 1,330,791 19.40 20.11 18.81 0 0 0
04/12/2020
19.40
 1,122,200 19.81 19.99 19.34 0 0 0
03/12/2020
19.81
 1,712,540 19.05 20.28 18.93 0 0 0
02/12/2020
19.05
 1,871,580 17.34 19.05 16.46 0 0 0
01/12/2020
17.34
 2,195,040 16.52 17.52 15.93 0 0 0
30/11/2020
16.52
 1,536,100 17.34 17.58 16.46 0 0 0
27/11/2020
17.34
 1,150,031 15.82 17.34 16.76 0 0 0
26/11/2020
15.82
 9,683,349 16.23 17.81 15.82 0 0 0
25/11/2020
16.23
 3,122,401 16.17 16.87 16.17 0 19,900 -0.6
24/11/2020
16.17
 1,025,650 16.87 17.64 16.17 0 0 0
23/11/2020
16.87
 988,411 16.17 17.40 15.70 0 0 0
20/11/2020
16.17
 463,291 16.46 16.81 15.99 0 0 0
19/11/2020
16.46
 311,058 15.82 16.99 15.82 0 0 0
18/11/2020
15.82
 113,500 15.58 15.82 15.58 0 0 0
17/11/2020
15.58
 222,600 15.64 15.64 15.52 0 0 0
16/11/2020
15.64
 398,150 15.58 15.93 15.58 0 0 0
13/11/2020
15.58
 233,620 15.52 15.58 15.46 0 0 0
12/11/2020
15.52
 256,900 15.46 15.82 15.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |