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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |