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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |