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)
07/09/2021
21.19
 9,239,402 21.80 22.27 21.09 0 0 0
06/09/2021
21.80
 5,658,085 21.24 22.57 21.24 0 0 0
01/09/2021
21.24
 6,859,817 20.52 21.60 20.47 0 0 0
31/08/2021
20.52
 10,176,510 19.60 21.45 19.44 0 0 0
30/08/2021
19.60
 4,034,244 19.55 20.21 19.55 0 0 0
27/08/2021
19.55
 4,245,500 18.78 19.65 18.47 0 50,000 -1.9
26/08/2021
18.78
 3,139,123 18.52 19.09 18.47 0 6,600 -0.2
25/08/2021
18.52
 1,861,242 17.80 18.57 17.80 0 0 0
24/08/2021
17.80
 4,186,792 18.47 18.73 17.75 0 0 0
23/08/2021
18.47
 3,730,391 19.65 19.65 18.47 0 0 0
20/08/2021
19.65
 7,257,100 20.37 20.68 18.88 0 0 0
19/08/2021
20.37
 6,205,700 19.75 20.37 19.75 0 0 0
18/08/2021
19.75
 3,423,800 19.50 19.91 19.29 0 0 0
17/08/2021
19.50
 3,065,500 19.75 20.01 19.29 0 0 0
16/08/2021
19.75
 7,094,300 18.47 19.91 18.47 0 0 0
13/08/2021
18.47
 2,399,910 18.01 18.47 17.80 0 0 0
12/08/2021
18.01
 3,256,262 18.06 18.67 17.80 0 0 0
11/08/2021
18.06
 2,333,345 18.47 18.47 18.01 0 0 0
10/08/2021
18.47
 2,368,797 18.37 18.73 18.32 0 0 0
09/08/2021
18.37
 3,173,157 17.49 18.37 17.34 0 0 0
06/08/2021
17.49
 2,083,300 17.34 17.80 17.34 0 0 0
05/08/2021
17.34
 1,165,100 17.14 17.60 17.08 0 0 0
04/08/2021
17.14
 1,998,690 17.24 17.49 16.93 0 0 0
03/08/2021
17.24
 1,813,500 17.34 17.49 16.98 0 0 0
02/08/2021
17.34
 1,353,700 17.65 17.70 17.29 0 0 0
30/07/2021
17.65
 1,433,700 17.85 17.96 17.49 0 0 0
29/07/2021
17.85
 1,115,700 17.75 17.96 17.44 0 0 0
28/07/2021
17.75
 2,480,144 17.34 18.01 17.29 0 0 0
27/07/2021
17.34
 932,589 17.34 17.65 17.34 0 0 0
26/07/2021
17.34
 2,000,055 17.24 17.70 16.88 0 0 0
23/07/2021
17.24
 2,273,500 17.03 17.70 16.88 0 0 0
22/07/2021
17.03
 2,357,559 16.31 17.39 16.26 0 0 0
21/07/2021
16.31
 639,600 16.31 16.57 16.16 0 0 0
20/07/2021
16.31
 1,916,601 15.39 16.37 14.93 0 0 0
19/07/2021
15.39
 2,396,778 16.57 16.57 15.39 0 0 0
16/07/2021
16.57
 1,068,022 16.62 16.83 16.42 0 0 0
15/07/2021
16.62
 1,301,003 16.16 16.67 15.90 0 0 0
14/07/2021
16.16
 1,909,480 16.26 16.83 14.67 0 0 0
13/07/2021
16.26
 2,482,816 15.80 16.42 14.88 0 0 0
12/07/2021
15.80
 5,846,360 17.44 17.44 15.70 0 0 0
09/07/2021
17.44
 1,967,850 17.96 17.96 17.08 0 0 0
08/07/2021
17.96
 1,050,500 18.47 18.47 17.85 0 0 0
07/07/2021
18.47
 2,747,420 17.44 18.47 17.08 0 0 0
06/07/2021
17.44
 3,721,887 18.32 18.47 17.44 0 0 0
05/07/2021
18.32
 2,414,849 18.47 18.73 18.16 0 0 0
02/07/2021
18.47
 1,584,300 18.62 18.93 18.21 0 0 0
01/07/2021
18.62
 1,600,400 18.47 19.03 18.47 0 0 0
30/06/2021
18.47
 1,520,673 18.78 18.88 18.47 0 0 0
29/06/2021
18.78
 1,166,226 18.98 19.14 18.73 0 0 0
28/06/2021
18.98
 2,208,236 18.67 19.19 18.21 0 0 0
25/06/2021
18.67
 2,865,409 18.67 18.88 18.37 0 0 0
24/06/2021
18.67
 2,747,641 18.98 19.14 18.62 0 0 0
23/06/2021
18.98
 3,632,115 19.14 19.44 18.78 0 0 0
22/06/2021
19.14
 4,484,724 19.55 19.80 19.14 0 0 0
21/06/2021
19.55
 3,748,428 19.96 20.37 19.55 0 0 0
18/06/2021
19.96
 4,659,648 20.16 20.47 19.91 0 0 0
17/06/2021
20.16
 2,907,500 20.01 20.21 19.65 0 0 0
16/06/2021
20.01
 4,610,578 20.21 20.98 20.01 0 0 0
15/06/2021
20.21
 11,411,985 18.42 20.21 19.03 0 0 0
14/06/2021
18.42
 9,595,952 19.34 20.32 18.42 0 0 0
11/06/2021
19.34
 2,530,249 19.34 19.65 18.98 0 0 0
10/06/2021
19.34
 3,020,005 19.55 19.96 19.14 0 0 0
09/06/2021
19.55
 3,962,406 19.39 20.27 18.98 0 0 0
08/06/2021
19.39
 6,921,113 20.21 21.19 18.78 0 0 0
07/06/2021
20.21
 8,202,606 19.65 20.78 19.65 0 0 0
04/06/2021
19.65
 4,208,999 19.96 20.01 19.44 0 0 0
03/06/2021
19.96
 3,855,473 20.16 20.42 19.91 0 0 0
02/06/2021
20.16
 8,085,421 19.19 20.52 18.73 0 0 0
01/06/2021
19.19
 4,671,828 19.80 20.01 19.19 0 0 0
31/05/2021
19.80
 5,100,015 19.19 19.91 19.19 0 0 0
28/05/2021
19.19
 7,498,940 18.26 19.19 18.26 0 0 0
27/05/2021
18.26
 4,336,708 18.26 18.67 17.96 0 0 0
26/05/2021
18.26
 2,388,100 18.67 18.67 18.11 0 0 0
25/05/2021
18.67
 2,123,800 18.73 18.93 18.47 0 0 0
24/05/2021
18.73
 2,521,540 18.42 18.93 18.37 0 0 0
21/05/2021
18.42
 3,514,200 17.60 18.93 17.44 0 0 0
20/05/2021
17.60
 1,201,098 17.85 17.91 17.44 0 0 0
19/05/2021
17.85
 2,011,816 17.75 18.16 17.70 0 0 0
18/05/2021
17.75
 2,885,794 17.29 17.96 17.29 0 0 0
17/05/2021
17.29
 1,598,488 17.60 17.96 16.47 0 0 0
14/05/2021
17.60
 1,003,939 17.70 17.80 17.14 0 0 0
13/05/2021
17.70
 2,152,532 18.11 18.47 17.44 0 0 0
12/05/2021
18.11
 1,857,933 17.60 18.11 17.44 0 0 0
11/05/2021
17.60
 1,682,900 17.34 17.85 17.29 0 0 0
10/05/2021
17.34
 1,612,730 17.60 17.60 17.19 0 0 0
07/05/2021
17.60
 1,864,403 17.44 18.21 17.34 0 0 0
06/05/2021
17.44
 2,039,300 17.39 17.70 17.34 0 0 0
05/05/2021
17.39
 1,600,457 16.73 17.44 16.73 0 0 0
04/05/2021
16.73
 1,199,925 17.19 17.19 16.26 0 0 0
29/04/2021
17.19
 1,209,700 17.49 17.60 17.14 0 0 0
28/04/2021
17.49
 1,510,501 17.08 17.75 17.03 0 0 0
27/04/2021
17.08
 1,866,899 16.83 17.29 16.62 0 0 0
26/04/2021
16.83
 1,563,353 17.49 17.70 16.67 0 0 0
23/04/2021
17.49
 2,115,093 16.98 17.55 16.42 0 0 0
22/04/2021
16.98
 3,705,648 17.96 18.11 16.93 0 0 0
20/04/2021
17.96
 2,338,963 18.52 18.78 17.75 0 0 0
19/04/2021
18.52
 1,956,220 18.26 18.62 17.96 0 35,000 -1.2
16/04/2021
18.26
 4,962,160 18.98 19.09 18.01 0 35,000 -1.3
15/04/2021
18.98
 3,330,015 19.44 19.50 18.98 0 0 0
14/04/2021
19.44
 2,149,068 19.29 19.65 19.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |