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)
04/05/2020
9.99
 3,600 10.29 10.29 9.92 0 0 0
29/04/2020
10.29
 7,619 10.35 10.77 10.29 0 0 0
28/04/2020
10.35
 11,000 10.35 10.35 10.23 0 0 0
27/04/2020
10.35
 37,000 9.99 10.59 9.86 0 0 0
24/04/2020
9.99
 37,469 9.86 9.99 9.62 0 0 0
23/04/2020
9.86
 5,200 9.62 9.86 9.62 0 0 0
22/04/2020
9.62
 24,700 9.92 9.92 9.02 0 0 0
21/04/2020
9.92
 13,700 10.41 10.41 9.62 0 0 0
20/04/2020
10.41
 7,208 10.05 10.41 9.99 0 0 0
17/04/2020
10.05
 22,250 10.05 10.05 9.62 0 0 0
16/04/2020
10.05
 43,569 10.11 10.11 9.62 0 0 0
15/04/2020
10.11
 10,400 9.62 10.11 9.62 0 0 0
14/04/2020
9.62
 19,200 9.92 9.99 9.62 0 0 0
13/04/2020
9.92
 3,000 10.05 10.05 9.86 0 0 0
10/04/2020
10.05
 200 9.38 10.05 10.05 0 0 0
09/04/2020
9.38
 100 10.23 10.23 9.38 0 0 0
08/04/2020
10.23
 1,100 9.50 10.23 9.50 0 0 0
07/04/2020
9.50
 0 9.50 9.50 9.50 0 0 0
06/04/2020
9.50
 0 9.50 9.50 9.50 0 0 0
03/04/2020
9.50
 1,000 9.50 9.50 9.50 0 0 0
01/04/2020
9.50
 35,800 9.62 9.62 9.50 0 0 0
31/03/2020
9.62
 10,600 9.68 9.74 9.62 0 0 0
30/03/2020
9.68
 29,900 9.80 9.80 9.62 0 0 0
27/03/2020
9.80
 4,500 9.80 9.80 9.80 0 0 0
26/03/2020
9.80
 10,000 9.92 9.92 9.74 0 0 0
25/03/2020
9.92
 11,800 9.99 10.47 9.92 0 0 0
24/03/2020
9.99
 11,110 10.11 10.65 9.99 0 0 0
23/03/2020
10.11
 17,400 10.17 10.17 9.80 0 0 0
20/03/2020
10.17
 632 10.23 10.23 10.17 0 0 0
19/03/2020
10.23
 1,200 10.29 10.29 10.23 0 0 0
18/03/2020
10.29
 19,800 10.29 10.29 10.23 0 0 0
17/03/2020
10.29
 5,100 10.53 10.53 10.23 0 0 0
16/03/2020
10.53
 6,000 10.59 10.59 10.23 0 2,500 -0.0
13/03/2020
10.59
 14,000 10.71 10.71 9.74 0 4,000 -0.1
12/03/2020
10.71
 28,100 10.83 11.13 10.23 0 0 0
11/03/2020
10.83
 57,600 10.83 10.83 10.71 0 0 0
10/03/2020
10.83
 109,600 10.83 10.95 10.83 0 0 0
09/03/2020
10.83
 103,100 10.83 10.83 10.59 0 0 0
06/03/2020
10.83
 20,616 10.83 10.95 10.83 0 0 0
05/03/2020
10.83
 57,613 10.89 10.95 10.83 0 0 0
04/03/2020
10.89
 600 11.07 11.07 10.89 0 0 0
03/03/2020
11.07
 42,200 11.07 11.07 10.89 0 0 0
02/03/2020
11.07
 80,300 11.07 11.19 10.83 0 0 0
28/02/2020
11.07
 21,100 10.83 11.07 10.83 0 0 0
27/02/2020
10.83
 5,000 10.83 10.83 10.83 0 0 0
26/02/2020
10.83
 5,000 11.07 11.07 10.83 0 0 0
25/02/2020
11.07
 37,700 11.07 11.07 10.77 0 0 0
24/02/2020
11.07
 16,100 11.13 11.31 10.65 0 0 0
21/02/2020
11.13
 6,500 11.13 11.13 11.01 0 0 0
20/02/2020
11.13
 15,100 11.07 11.13 10.95 0 0 0
19/02/2020
11.07
 16,200 11.07 11.13 10.95 0 0 0
18/02/2020
11.07
 9,400 10.95 11.07 11.07 0 0 0
17/02/2020
10.95
 10,000 11.01 11.01 10.89 0 0 0
14/02/2020
11.01
 8,000 11.13 11.13 11.01 0 0 0
13/02/2020
11.13
 5,700 11.13 11.13 11.01 0 0 0
12/02/2020
11.13
 1,000 11.01 11.13 11.13 0 0 0
11/02/2020
11.01
 44,801 10.71 11.43 10.89 0 0 0
10/02/2020
10.71
 5,000 10.89 10.89 10.71 0 0 0
07/02/2020
10.89
 36,600 10.65 10.89 10.59 0 0 0
06/02/2020
10.65
 7,800 10.47 10.65 10.47 0 0 0
05/02/2020
10.47
 14,201 10.59 10.65 10.47 0 0 0
04/02/2020
10.59
 20,500 10.53 11.07 10.59 0 0 0
03/02/2020
10.53
 12,000 11.13 11.13 10.41 0 0 0
31/01/2020
11.13
 0 11.13 11.13 11.13 0 0 0
30/01/2020
11.13
 0 11.13 11.13 11.13 0 0 0
22/01/2020
11.13
 100 10.71 11.13 11.13 0 0 0
21/01/2020
10.71
 23,700 10.77 10.77 10.59 0 0 0
20/01/2020
10.77
 6,000 10.83 10.83 10.59 0 0 0
17/01/2020
10.83
 11,300 10.71 10.95 10.71 0 0 0
16/01/2020
10.71
 17,600 10.77 11.01 10.71 0 0 0
15/01/2020
10.77
 46,200 10.71 10.95 10.65 0 0 0
14/01/2020
10.71
 21,600 10.83 10.89 10.71 0 0 0
13/01/2020
10.83
 500 10.83 10.83 10.83 0 0 0
10/01/2020
10.83
 3,600 10.83 10.83 10.59 0 0 0
09/01/2020
10.83
 17,300 10.59 10.83 10.59 0 0 0
08/01/2020
10.59
 16,600 10.71 10.71 10.59 0 0 0
07/01/2020
10.71
 3,000 10.89 10.89 10.59 0 0 0
06/01/2020
10.89
 16,000 11.01 11.01 10.89 0 0 0
03/01/2020
11.01
 13,000 11.07 11.19 11.01 0 0 0
02/01/2020
11.07
 20,300 11.37 11.37 11.07 0 0 0
31/12/2019
11.37
 72,500 11.37 11.37 10.95 0 0 0
30/12/2019
11.37
 52,100 11.31 11.37 10.89 200 0 0.0
27/12/2019
11.31
 27,200 11.55 11.55 10.95 0 0 0
26/12/2019
11.55
 73,300 11.55 11.55 10.95 33,000 0 0.6
25/12/2019
11.55
 74,800 11.13 11.55 10.89 10,000 0 0.2
24/12/2019
11.13
 39,800 10.95 11.13 10.95 0 0 0
23/12/2019
10.95
 64,700 10.95 11.19 10.95 10,000 0 0.2
20/12/2019
10.95
 43,800 11.01 11.01 10.83 0 0 0
19/12/2019
11.01
 1,100 11.01 11.01 10.89 0 0 0
18/12/2019
11.01
 46,500 11.25 11.37 10.83 0 21,000 -0.4
17/12/2019
11.25
 19,200 11.19 11.25 11.19 0 0 0
16/12/2019
11.19
 48,500 11.49 11.55 11.19 0 0 0
13/12/2019
11.49
 25,600 11.73 11.73 11.13 0 0 0
12/12/2019
11.73
 0 11.73 11.73 11.73 0 0 0
11/12/2019
11.73
 35,200 11.43 11.73 11.37 0 0 0
10/12/2019
11.43
 66,900 12.15 12.15 11.19 0 0 0
09/12/2019
12.15
 0 12.15 12.15 12.15 0 0 0
06/12/2019
12.15
 0 12.15 12.15 12.15 0 0 0
05/12/2019
12.15
 0 12.15 12.15 12.15 0 0 0
04/12/2019
12.15
 0 12.15 12.15 12.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |