Tổng Công ty IDICO – CTCP (idc)

43.70
-0.50
(-1.13%)
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)
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
23/06/2020
10.59
 14,500 10.65 10.71 10.59 1,000 0 0.0
22/06/2020
10.65
 3,000 10.71 10.77 10.59 0 0 0
19/06/2020
10.71
 4,000 10.71 10.71 10.71 0 0 0
18/06/2020
10.71
 8,015 10.71 10.71 10.71 0 0 0
17/06/2020
10.71
 11,500 10.59 10.71 10.42 0 0 0
16/06/2020
10.59
 11,100 10.42 10.59 10.36 0 0 0
15/06/2020
10.42
 15,203 10.48 10.53 10.24 0 0 0
12/06/2020
10.48
 15,510 10.65 10.65 10.36 10 0 0.0
11/06/2020
10.65
 36,200 11.11 11.11 10.65 1,000 0 0.0
10/06/2020
11.11
 12,700 11.05 11.11 11.00 0 0 0
09/06/2020
11.05
 44,900 11.46 11.46 11.05 0 0 0
08/06/2020
11.46
 55,810 11.00 11.46 10.94 0 0 0
05/06/2020
11.00
 26,801 11.29 11.29 10.88 1 1 0
04/06/2020
11.29
 28,750 11.34 11.34 11.00 0 0 0
03/06/2020
11.34
 63,419 11.29 12.39 10.94 0 0 0
02/06/2020
11.29
 155,201 10.59 11.34 10.59 0 0 0
01/06/2020
10.59
 52,720 10.01 10.65 10.07 400 2,500 -0.0
29/05/2020
10.01
 23,402 9.90 10.07 9.96 200 0 0.0
28/05/2020
9.90
 183,109 10.30 10.30 9.84 0 0 0
27/05/2020
10.30
 17,200 10.65 10.65 10.30 0 0 0
26/05/2020
10.65
 29,990 10.36 10.65 10.42 0 0 0
25/05/2020
10.36
 49,010 9.96 10.71 9.96 0 0 0
22/05/2020
9.96
 22,400 9.90 10.01 9.90 0 0 0
21/05/2020
9.90
 6,700 9.96 10.01 9.84 0 0 0
20/05/2020
9.96
 2,600 9.96 10.30 9.96 0 0 0
19/05/2020
9.96
 500 9.84 9.96 9.90 0 0 0
18/05/2020
9.84
 56,000 9.67 10.01 9.61 0 0 0
15/05/2020
9.67
 4,100 9.78 9.84 9.67 0 0 0
14/05/2020
9.78
 19,500 9.84 9.84 9.78 0 0 0
13/05/2020
9.84
 24,600 9.78 10.53 9.72 2,500 0 0.0
12/05/2020
9.78
 21,700 9.90 9.90 9.78 0 0 0
11/05/2020
9.90
 12,210 9.78 9.90 9.84 0 0 0
08/05/2020
9.78
 8,400 9.72 9.84 9.72 0 0 0
07/05/2020
9.72
 3,609 9.61 9.72 9.67 0 0 0
06/05/2020
9.61
 13,500 9.78 9.78 9.61 0 0 0
05/05/2020
9.78
 3,000 9.61 10.01 9.61 0 0 0
04/05/2020
9.61
 3,600 9.90 9.90 9.55 0 0 0
29/04/2020
9.90
 7,619 9.96 10.36 9.90 0 0 0
28/04/2020
9.96
 11,000 9.96 9.96 9.84 0 0 0
27/04/2020
9.96
 37,000 9.61 10.19 9.49 0 0 0
24/04/2020
9.61
 37,469 9.49 9.61 9.26 0 0 0
23/04/2020
9.49
 5,200 9.26 9.49 9.26 0 0 0
22/04/2020
9.26
 24,700 9.55 9.55 8.68 0 0 0
21/04/2020
9.55
 13,700 10.01 10.01 9.26 0 0 0
20/04/2020
10.01
 7,208 9.67 10.01 9.61 0 0 0
17/04/2020
9.67
 22,250 9.67 9.67 9.26 0 0 0
16/04/2020
9.67
 43,569 9.72 9.72 9.26 0 0 0
15/04/2020
9.72
 10,400 9.26 9.72 9.26 0 0 0
14/04/2020
9.26
 19,200 9.55 9.61 9.26 0 0 0
13/04/2020
9.55
 3,000 9.67 9.67 9.49 0 0 0
10/04/2020
9.67
 200 9.03 9.67 9.67 0 0 0
09/04/2020
9.03
 100 9.84 9.84 9.03 0 0 0
08/04/2020
9.84
 1,100 9.14 9.84 9.14 0 0 0
07/04/2020
9.14
 0 9.14 9.14 9.14 0 0 0
06/04/2020
9.14
 0 9.14 9.14 9.14 0 0 0
03/04/2020
9.14
 1,000 9.14 9.14 9.14 0 0 0
01/04/2020
9.14
 35,800 9.26 9.26 9.14 0 0 0
31/03/2020
9.26
 10,600 9.32 9.38 9.26 0 0 0
30/03/2020
9.32
 29,900 9.43 9.43 9.26 0 0 0
27/03/2020
9.43
 4,500 9.43 9.43 9.43 0 0 0
26/03/2020
9.43
 10,000 9.55 9.55 9.38 0 0 0
25/03/2020
9.55
 11,800 9.61 10.07 9.55 0 0 0
24/03/2020
9.61
 11,110 9.72 10.24 9.61 0 0 0
23/03/2020
9.72
 17,400 9.78 9.78 9.43 0 0 0
20/03/2020
9.78
 632 9.84 9.84 9.78 0 0 0
19/03/2020
9.84
 1,200 9.90 9.90 9.84 0 0 0
18/03/2020
9.90
 19,800 9.90 9.90 9.84 0 0 0
17/03/2020
9.90
 5,100 10.13 10.13 9.84 0 0 0
16/03/2020
10.13
 6,000 10.19 10.19 9.84 0 2,500 -0.0
13/03/2020
10.19
 14,000 10.30 10.30 9.38 0 4,000 -0.1
12/03/2020
10.30
 28,100 10.42 10.71 9.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |