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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |