Tổng Công ty IDICO – CTCP (idc)

46.10
0.70
(1.54%)
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
(2025-12-29) 		7.50 20.55% 71,696,900 7,415,400 332.0
36
47.40
45.40
2 tháng
(2025-11-28) 		5.22 13.47% 100,729,900 8,726,300 381.3
35.60
47.40
45.40
3 tháng
(2025-10-29) 		7.53 20.65% 159,999,600 8,288,800 366.3
35.60
47.40
45.40
6 tháng
(2025-07-31) 		5.93 15.58% 319,900,100 -19,941,520 -761.8
32.23
47.40
45.40
12 tháng
(2025-02-03) 		-0.28 -0.64% 561,252,562 -32,332,946 -1,301.5
28.70
47.40
45.40
24 tháng
(2024-02-07) 		0.17 0.38% 911,212,674 -23,180,932 -729.4
28.70
51.55
45.40
36 tháng
(2023-02-13) 		17.94 68.83% 1,648,338,579 10,471,384 866.2
26.06
51.55
45.40
60 tháng
(2021-02-22) 		19.90 82.54% 3,349,690,613 38,693,831 2,158.2
17.64
57.31
45.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2020
11.11
 5,000 10.99 11.11 10.99 0 0 0
31/07/2020
10.99
 1,500 10.99 10.99 10.99 0 0 0
30/07/2020
10.99
 91,010 10.99 10.99 10.94 0 0 0
29/07/2020
10.99
 6,600 11.05 11.05 10.82 0 0 0
28/07/2020
11.05
 23,500 11.05 11.05 10.76 0 0 0
27/07/2020
11.05
 11,200 11.17 11.17 10.64 100 0 0.0
24/07/2020
11.17
 50,300 11.41 11.41 10.76 100 0 0.0
23/07/2020
11.41
 400 11.41 11.52 11.17 100 0 0.0
22/07/2020: Cổ tức tiền mặt tỉ lệ: 3%
22/07/2020
11.41
 6,400 11.17 11.52 11.17 300 0 0.0
21/07/2020
11.17
 11,300 11.34 11.34 11.05 100 0 0.0
20/07/2020
11.34
 6,324 11.34 11.34 11.11 200 0 0.0
17/07/2020
11.34
 7,110 11.05 11.40 11.05 100 0 0.0
16/07/2020
11.05
 4,400 11.40 11.46 11.05 0 0 0
15/07/2020
11.40
 3,100 11.29 11.40 11.23 300 0 0.0
14/07/2020
11.29
 11,610 11.23 11.40 11.11 1,000 0 0.0
13/07/2020
11.23
 15,910 11.23 11.23 11.05 2,000 0 0.0
10/07/2020
11.23
 100 11.23 11.23 11.23 0 0 0
09/07/2020
11.23
 15,320 11.00 11.29 11.00 0 0 0
08/07/2020
11.00
 3,800 11.23 11.23 11.00 0 0 0
07/07/2020
11.23
 7,590 11.23 11.23 11.00 10 1,000 -0.0
06/07/2020
11.23
 3,710 11.40 11.46 11.23 0 0 0
03/07/2020
11.40
 72,524 11.11 11.58 11.11 0 0 0
02/07/2020
11.11
 39,400 10.24 11.11 10.42 0 0 0
01/07/2020
10.24
 15,700 10.42 10.42 10.24 0 0 0
30/06/2020
10.42
 17,500 10.42 10.42 10.36 0 0 0
29/06/2020
10.42
 33,201 10.42 10.59 10.13 1 0 0.0
26/06/2020
10.42
 9,500 10.42 10.48 10.42 0 0 0
25/06/2020
10.42
 20,200 10.53 10.59 10.42 0 0 0
24/06/2020
10.53
 11,600 10.59 10.71 10.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |