Tổng Công ty IDICO – CTCP (idc)

43.70
0
(0%)
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
(2026-02-23) 		-4.30 -8.87% 66,173,900 -1,499,100 -80.2
39
49.60
43.70
2 tháng
(2026-01-15) 		4.70 11.90% 180,075,500 9,420,100 415.5
39
51.80
43.70
3 tháng
(2025-12-16) 		7.20 19.46% 212,377,900 10,610,100 461.3
36
51.80
43.70
6 tháng
(2025-09-17) 		3.31 8.08% 353,644,100 -7,619,100 -227.4
32.23
51.80
43.70
12 tháng
(2025-03-21) 		0.65 1.48% 659,757,500 -22,901,300 -853.1
28.70
51.80
43.70
24 tháng
(2024-03-26) 		-1.59 -3.47% 969,656,707 -26,301,876 -957.5
28.70
51.80
43.70
36 tháng
(2023-04-03) 		15.30 52.92% 1,676,567,521 7,475,612 751.3
27.40
51.80
43.70
60 tháng
(2021-04-12) 		21.09 91.30% 3,351,394,020 41,695,031 2,280.4
17.64
57.31
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2020
15.46
 141,700 15.46 15.64 15.46 0 0 0
10/11/2020
15.46
 355,100 15.52 16.17 14.70 0 0 0
09/11/2020
15.52
 113,030 15.46 15.76 15.46 0 0 0
06/11/2020
15.46
 15,500 15.40 15.46 15.29 0 0 0
05/11/2020
15.40
 76,000 15.76 15.76 15.34 0 0 0
04/11/2020
15.76
 39,800 15.70 15.87 15.70 0 0 0
03/11/2020
15.70
 102,810 15.40 15.87 15.46 0 0 0
02/11/2020
15.40
 496,510 14.93 15.87 14.87 0 20,600 -0.5
30/10/2020
14.93
 14,700 14.87 14.93 14.70 0 4,700 -0.1
29/10/2020
14.87
 32,900 14.99 14.99 14.40 0 1,100 -0.0
28/10/2020
14.99
 138,700 14.93 15.17 14.11 0 25,600 -0.6
27/10/2020
14.93
 58,300 15.17 15.29 14.52 0 0 0
26/10/2020
15.17
 161,020 15.29 15.29 15.11 20 0 0.0
23/10/2020
15.29
 230,100 15.29 15.34 15.11 0 0 0
22/10/2020
15.29
 189,910 15.29 15.58 15.29 0 0 0
21/10/2020
15.29
 292,219 15.46 16.17 15.29 0 700 -0.0
20/10/2020
15.46
 323,400 15.23 15.52 14.99 0 0 0
19/10/2020
15.23
 183,820 15.23 15.34 14.99 0 10,100 -0.3
16/10/2020
15.23
 162,000 15.58 15.64 14.93 0 500 -0.0
15/10/2020
15.58
 803,540 14.17 15.58 14.05 0 1,020 -0.0
14/10/2020
14.17
 187,600 14.11 14.46 13.99 0 16,900 -0.4
13/10/2020
14.11
 37,000 14.11 14.11 13.93 0 17,800 -0.4
12/10/2020
14.11
 226,000 14.29 14.35 13.99 35,600 26,700 0.2
09/10/2020
14.29
 33,330 14.35 14.35 13.70 900 0 0.0
08/10/2020
14.35
 111,330 14.35 14.40 14.05 0 0 0
07/10/2020
14.35
 194,120 14.46 14.99 14.11 500 0 0.0
06/10/2020
14.46
 243,513 14.11 14.52 14.05 0 0 0
05/10/2020
14.11
 131,240 13.76 14.11 13.52 0 0 0
02/10/2020
13.76
 19,852 13.82 13.87 13.40 0 0 0
01/10/2020
13.82
 52,400 13.82 13.82 13.58 0 0 0
30/09/2020
13.82
 6,700 13.87 13.99 13.35 0 0 0
29/09/2020
13.87
 87,300 13.87 14.05 13.70 0 0 0
28/09/2020
13.87
 159,510 13.93 13.93 13.11 0 0 0
25/09/2020
13.93
 42,510 13.99 14.05 13.93 0 0 0
24/09/2020
13.99
 19,800 13.99 14.05 13.99 0 0 0
23/09/2020
13.99
 118,350 13.99 14.11 13.87 0 0 0
22/09/2020
13.99
 35,800 14.11 14.11 13.58 0 0 0
21/09/2020
14.11
 74,800 13.99 14.70 13.93 0 0 0
18/09/2020
13.99
 79,200 13.93 14.11 13.87 0 0 0
17/09/2020
13.93
 64,552 14.05 14.05 13.87 0 0 0
16/09/2020
14.05
 106,500 14.05 14.17 13.93 0 0 0
15/09/2020
14.05
 173,920 14.23 14.40 14.05 0 18,500 -0.4
14/09/2020
14.23
 504,810 13.52 14.29 13.23 0 50,000 -1.2
11/09/2020
13.52
 79,210 13.70 13.70 13.40 0 0 0
10/09/2020
13.70
 73,700 13.64 13.76 13.40 0 5,100 -0.1
09/09/2020
13.64
 86,310 13.64 13.82 13.52 0 10,000 -0.2
08/09/2020
13.64
 119,475 13.64 13.93 13.58 0 58,300 -1.4
07/09/2020
13.64
 335,520 12.99 14.05 12.99 0 0 0
04/09/2020
12.99
 73,944 12.93 13.17 12.82 0 0 0
03/09/2020
12.93
 39,100 13.11 13.29 12.70 0 0 0
01/09/2020
13.11
 75,400 13.05 13.23 12.64 1,000 0 0.0
31/08/2020
13.05
 46,560 13.35 13.35 12.88 0 0 0
28/08/2020
13.35
 209,400 13.23 13.76 13.17 0 0 0
27/08/2020
13.23
 173,720 12.64 13.46 12.64 0 0 0
26/08/2020
12.64
 173,579 11.58 12.64 11.52 0 0 0
25/08/2020
11.58
 4,501 11.52 11.58 11.52 0 0 0
24/08/2020
11.52
 63,900 11.46 11.52 11.41 0 0 0
21/08/2020
11.46
 33,900 11.46 11.64 11.05 0 0 0
20/08/2020
11.46
 10,000 11.70 11.70 11.46 0 0 0
19/08/2020
11.70
 23,200 11.70 11.76 11.64 0 0 0
18/08/2020
11.70
 30,900 11.46 11.76 11.58 0 0 0
17/08/2020
11.46
 5,900 11.46 11.58 11.46 0 0 0
14/08/2020
11.46
 17,110 11.52 11.64 11.41 0 0 0
13/08/2020
11.52
 4,000 11.64 11.64 11.52 0 0 0
12/08/2020
11.64
 6,100 11.64 11.64 11.23 0 0 0
11/08/2020
11.64
 14,264 11.46 11.93 11.64 0 0 0
10/08/2020
11.46
 26,200 11.11 11.46 11.11 0 700 -0.0
07/08/2020
11.11
 59,600 11.11 11.11 11.11 0 58,200 -1.1
06/08/2020
11.11
 219 11.11 11.17 11.11 0 0 0
05/08/2020
11.11
 19,900 11.11 11.17 11.11 0 0 0
04/08/2020
11.11
 8,000 11.11 11.11 11.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |