Tổng Công ty IDICO – CTCP (idc)

42.10
-1.20
(-2.77%)
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
(2026-05-20) 		-0.50 -1.14% 25,519,700 -2,890,291 0
42.10
44.20
42.10
2 tháng
(2026-04-20) 		-5 -10.35% 54,629,900 -2,003,015 0
42.10
48.30
42.10
3 tháng
(2026-03-23) 		0.90 2.12% 100,096,500 3,968,352 287.1
42.10
49.30
42.10
6 tháng
(2025-12-22) 		6.10 16.40% 317,444,900 14,647,752 755.8
36
51.80
42.10
12 tháng
(2025-06-24) 		6.74 18.42% 631,548,000 -8,062,368 -125.3
32.23
51.80
42.10
24 tháng
(2024-07-01) 		-5.26 -10.84% 948,228,411 -31,492,580 -1,243.9
28.70
51.80
42.10
36 tháng
(2023-07-05) 		12.11 38.84% 1,620,882,238 11,965,124 1,062.4
28.70
51.80
42.10
60 tháng
(2021-07-15) 		24.25 127.31% 3,247,136,972 46,478,083 2,602.4
17.64
57.31
42.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2020
10.42
 57,600 10.42 10.42 10.30 0 0 0
10/03/2020
10.42
 109,600 10.42 10.53 10.42 0 0 0
09/03/2020
10.42
 103,100 10.42 10.42 10.19 0 0 0
06/03/2020
10.42
 20,616 10.42 10.53 10.42 0 0 0
05/03/2020
10.42
 57,613 10.48 10.53 10.42 0 0 0
04/03/2020
10.48
 600 10.65 10.65 10.48 0 0 0
03/03/2020
10.65
 42,200 10.65 10.65 10.48 0 0 0
02/03/2020
10.65
 80,300 10.65 10.77 10.42 0 0 0
28/02/2020
10.65
 21,100 10.42 10.65 10.42 0 0 0
27/02/2020
10.42
 5,000 10.42 10.42 10.42 0 0 0
26/02/2020
10.42
 5,000 10.65 10.65 10.42 0 0 0
25/02/2020
10.65
 37,700 10.65 10.65 10.36 0 0 0
24/02/2020
10.65
 16,100 10.71 10.88 10.24 0 0 0
21/02/2020
10.71
 6,500 10.71 10.71 10.59 0 0 0
20/02/2020
10.71
 15,100 10.65 10.71 10.53 0 0 0
19/02/2020
10.65
 16,200 10.65 10.71 10.53 0 0 0
18/02/2020
10.65
 9,400 10.53 10.65 10.65 0 0 0
17/02/2020
10.53
 10,000 10.59 10.59 10.48 0 0 0
14/02/2020
10.59
 8,000 10.71 10.71 10.59 0 0 0
13/02/2020
10.71
 5,700 10.71 10.71 10.59 0 0 0
12/02/2020
10.71
 1,000 10.59 10.71 10.71 0 0 0
11/02/2020
10.59
 44,801 10.30 11.00 10.48 0 0 0
10/02/2020
10.30
 5,000 10.48 10.48 10.30 0 0 0
07/02/2020
10.48
 36,600 10.24 10.48 10.19 0 0 0
06/02/2020
10.24
 7,800 10.07 10.24 10.07 0 0 0
05/02/2020
10.07
 14,201 10.19 10.24 10.07 0 0 0
04/02/2020
10.19
 20,500 10.13 10.65 10.19 0 0 0
03/02/2020
10.13
 12,000 10.71 10.71 10.01 0 0 0
31/01/2020
10.71
 0 10.71 10.71 10.71 0 0 0
30/01/2020
10.71
 0 10.71 10.71 10.71 0 0 0
22/01/2020
10.71
 100 10.30 10.71 10.71 0 0 0
21/01/2020
10.30
 23,700 10.36 10.36 10.19 0 0 0
20/01/2020
10.36
 6,000 10.42 10.42 10.19 0 0 0
17/01/2020
10.42
 11,300 10.30 10.53 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |