Tổng Công ty IDICO – CTCP (idc)

38.60
-0.60
(-1.53%)
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
(2025-11-05) 		0.60 1.55% 54,622,900 1,954,300 75.1
37.60
42.70
38.60
2 tháng
(2025-10-06) 		0.60 1.55% 114,504,400 -13,371,000 -493.6
33.50
42.70
38.60
3 tháng
(2025-09-08) 		-3.20 -7.55% 143,059,900 -20,708,100 -792.2
33.50
43.80
38.60
6 tháng
(2025-06-09) 		4.24 12.14% 316,811,000 -22,528,320 -867.6
33.50
46.40
38.60
12 tháng
(2024-12-10) 		-8.67 -18.11% 493,222,009 -41,454,475 -1,712.2
29.83
48.20
38.60
24 tháng
(2023-12-18) 		-0.31 -0.79% 892,374,588 -22,591,636 -630.7
29.83
53.58
38.60
36 tháng
(2022-12-21) 		14.71 60.05% 1,639,291,175 9,807,813 783.0
22.47
53.58
38.60
60 tháng
(2020-12-31) 		17.51 80.72% 3,410,628,245 30,440,511 1,795.3
18.33
59.56
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
14.54
 118,350 14.54 14.66 14.42 0 0 0
22/09/2020
14.54
 35,800 14.66 14.66 14.11 0 0 0
21/09/2020
14.66
 74,800 14.54 15.28 14.48 0 0 0
18/09/2020
14.54
 79,200 14.48 14.66 14.42 0 0 0
17/09/2020
14.48
 64,552 14.60 14.60 14.42 0 0 0
16/09/2020
14.60
 106,500 14.60 14.73 14.48 0 0 0
15/09/2020
14.60
 173,920 14.79 14.97 14.60 0 18,500 -0.4
14/09/2020
14.79
 504,810 14.05 14.85 13.75 0 50,000 -1.2
11/09/2020
14.05
 79,210 14.24 14.24 13.93 0 0 0
10/09/2020
14.24
 73,700 14.18 14.30 13.93 0 5,100 -0.1
09/09/2020
14.18
 86,310 14.18 14.36 14.05 0 10,000 -0.2
08/09/2020
14.18
 119,475 14.18 14.48 14.11 0 58,300 -1.4
07/09/2020
14.18
 335,520 13.50 14.60 13.50 0 0 0
04/09/2020
13.50
 73,944 13.44 13.69 13.32 0 0 0
03/09/2020
13.44
 39,100 13.63 13.81 13.20 0 0 0
01/09/2020
13.63
 75,400 13.56 13.75 13.14 1,000 0 0.0
31/08/2020
13.56
 46,560 13.87 13.87 13.38 0 0 0
28/08/2020
13.87
 209,400 13.75 14.30 13.69 0 0 0
27/08/2020
13.75
 173,720 13.14 13.99 13.14 0 0 0
26/08/2020
13.14
 173,579 12.04 13.14 11.98 0 0 0
25/08/2020
12.04
 4,501 11.98 12.04 11.98 0 0 0
24/08/2020
11.98
 63,900 11.91 11.98 11.85 0 0 0
21/08/2020
11.91
 33,900 11.91 12.10 11.49 0 0 0
20/08/2020
11.91
 10,000 12.16 12.16 11.91 0 0 0
19/08/2020
12.16
 23,200 12.16 12.22 12.10 0 0 0
18/08/2020
12.16
 30,900 11.91 12.22 12.04 0 0 0
17/08/2020
11.91
 5,900 11.91 12.04 11.91 0 0 0
14/08/2020
11.91
 17,110 11.98 12.10 11.85 0 0 0
13/08/2020
11.98
 4,000 12.10 12.10 11.98 0 0 0
12/08/2020
12.10
 6,100 12.10 12.10 11.67 0 0 0
11/08/2020
12.10
 14,264 11.91 12.40 12.10 0 0 0
10/08/2020
11.91
 26,200 11.55 11.91 11.55 0 700 -0.0
07/08/2020
11.55
 59,600 11.55 11.55 11.55 0 58,200 -1.1
06/08/2020
11.55
 219 11.55 11.61 11.55 0 0 0
05/08/2020
11.55
 19,900 11.55 11.61 11.55 0 0 0
04/08/2020
11.55
 8,000 11.55 11.55 11.55 0 0 0
03/08/2020
11.55
 5,000 11.43 11.55 11.43 0 0 0
31/07/2020
11.43
 1,500 11.43 11.43 11.43 0 0 0
30/07/2020
11.43
 91,010 11.43 11.43 11.36 0 0 0
29/07/2020
11.43
 6,600 11.49 11.49 11.24 0 0 0
28/07/2020
11.49
 23,500 11.49 11.49 11.18 0 0 0
27/07/2020
11.49
 11,200 11.61 11.61 11.06 100 0 0.0
24/07/2020
11.61
 50,300 11.85 11.85 11.18 100 0 0.0
23/07/2020
11.85
 400 11.85 11.98 11.61 100 0 0.0
22/07/2020: Cổ tức tiền mặt tỉ lệ: 3%
22/07/2020
11.85
 6,400 11.61 11.98 11.61 300 0 0.0
21/07/2020
11.61
 11,300 11.79 11.79 11.49 100 0 0.0
20/07/2020
11.79
 6,324 11.79 11.79 11.55 200 0 0.0
17/07/2020
11.79
 7,110 11.49 11.85 11.49 100 0 0.0
16/07/2020
11.49
 4,400 11.85 11.91 11.49 0 0 0
15/07/2020
11.85
 3,100 11.73 11.85 11.67 300 0 0.0
14/07/2020
11.73
 11,610 11.67 11.85 11.55 1,000 0 0.0
13/07/2020
11.67
 15,910 11.67 11.67 11.49 2,000 0 0.0
10/07/2020
11.67
 100 11.67 11.67 11.67 0 0 0
09/07/2020
11.67
 15,320 11.43 11.73 11.43 0 0 0
08/07/2020
11.43
 3,800 11.67 11.67 11.43 0 0 0
07/07/2020
11.67
 7,590 11.67 11.67 11.43 10 1,000 -0.0
06/07/2020
11.67
 3,710 11.85 11.91 11.67 0 0 0
03/07/2020
11.85
 72,524 11.55 12.03 11.55 0 0 0
02/07/2020
11.55
 39,400 10.65 11.55 10.83 0 0 0
01/07/2020
10.65
 15,700 10.83 10.83 10.65 0 0 0
30/06/2020
10.83
 17,500 10.83 10.83 10.77 0 0 0
29/06/2020
10.83
 33,201 10.83 11.01 10.53 1 0 0.0
26/06/2020
10.83
 9,500 10.83 10.89 10.83 0 0 0
25/06/2020
10.83
 20,200 10.95 11.01 10.83 0 0 0
24/06/2020
10.95
 11,600 11.01 11.13 10.95 0 0 0
23/06/2020
11.01
 14,500 11.07 11.13 11.01 1,000 0 0.0
22/06/2020
11.07
 3,000 11.13 11.19 11.01 0 0 0
19/06/2020
11.13
 4,000 11.13 11.13 11.13 0 0 0
18/06/2020
11.13
 8,015 11.13 11.13 11.13 0 0 0
17/06/2020
11.13
 11,500 11.01 11.13 10.83 0 0 0
16/06/2020
11.01
 11,100 10.83 11.01 10.77 0 0 0
15/06/2020
10.83
 15,203 10.89 10.95 10.65 0 0 0
12/06/2020
10.89
 15,510 11.07 11.07 10.77 10 0 0.0
11/06/2020
11.07
 36,200 11.55 11.55 11.07 1,000 0 0.0
10/06/2020
11.55
 12,700 11.49 11.55 11.43 0 0 0
09/06/2020
11.49
 44,900 11.91 11.91 11.49 0 0 0
08/06/2020
11.91
 55,810 11.43 11.91 11.37 0 0 0
05/06/2020
11.43
 26,801 11.73 11.73 11.31 1 1 0
04/06/2020
11.73
 28,750 11.79 11.79 11.43 0 0 0
03/06/2020
11.79
 63,419 11.73 12.87 11.37 0 0 0
02/06/2020
11.73
 155,201 11.01 11.79 11.01 0 0 0
01/06/2020
11.01
 52,720 10.41 11.07 10.47 400 2,500 -0.0
29/05/2020
10.41
 23,402 10.29 10.47 10.35 200 0 0.0
28/05/2020
10.29
 183,109 10.71 10.71 10.23 0 0 0
27/05/2020
10.71
 17,200 11.07 11.07 10.71 0 0 0
26/05/2020
11.07
 29,990 10.77 11.07 10.83 0 0 0
25/05/2020
10.77
 49,010 10.35 11.13 10.35 0 0 0
22/05/2020
10.35
 22,400 10.29 10.41 10.29 0 0 0
21/05/2020
10.29
 6,700 10.35 10.41 10.23 0 0 0
20/05/2020
10.35
 2,600 10.35 10.71 10.35 0 0 0
19/05/2020
10.35
 500 10.23 10.35 10.29 0 0 0
18/05/2020
10.23
 56,000 10.05 10.41 9.99 0 0 0
15/05/2020
10.05
 4,100 10.17 10.23 10.05 0 0 0
14/05/2020
10.17
 19,500 10.23 10.23 10.17 0 0 0
13/05/2020
10.23
 24,600 10.17 10.95 10.11 2,500 0 0.0
12/05/2020
10.17
 21,700 10.29 10.29 10.17 0 0 0
11/05/2020
10.29
 12,210 10.17 10.29 10.23 0 0 0
08/05/2020
10.17
 8,400 10.11 10.23 10.11 0 0 0
07/05/2020
10.11
 3,609 9.99 10.11 10.05 0 0 0
06/05/2020
9.99
 13,500 10.17 10.17 9.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |