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)
03/12/2019
12.15
 0 12.15 12.15 12.15 0 0 0
02/12/2019
12.15
 0 12.09 12.15 12.09 0 0 0
29/11/2019
12.09
 84,600 11.55 13.96 11.73 0 0 0
28/11/2019
11.55
 91,656 11.67 13.59 11.55 0 0 0
27/11/2019
11.67
 63,161 11.31 12.69 11.55 0 0 0
26/11/2019
11.31
 31,900 11.13 11.31 10.83 0 0 0
25/11/2019
11.13
 3,700 11.07 11.37 11.13 0 0 0
22/11/2019
11.07
 7,800 11.49 11.49 11.07 0 0 0
21/11/2019
11.49
 5,900 11.43 11.49 11.25 0 0 0
20/11/2019
11.43
 24,500 11.13 11.43 11.25 500 0 0.0
19/11/2019
11.13
 17,400 11.13 11.25 11.07 0 15,000 -0.3
18/11/2019
11.13
 52,800 11.31 11.67 11.13 0 15,000 -0.3
15/11/2019
11.31
 23,900 11.43 11.55 11.25 0 10,000 -0.2
14/11/2019
11.43
 64,400 11.43 11.43 11.19 0 0 0
13/11/2019
11.43
 21,700 11.61 11.73 11.37 0 0 0
12/11/2019
11.61
 12,100 11.55 11.79 11.61 0 0 0
11/11/2019: Cổ tức tiền mặt tỉ lệ: 5%
11/11/2019
11.55
 28,909 11.43 11.85 11.55 0 0 0
08/11/2019
11.43
 37,630 10.96 12.25 11.14 0 0 0
07/11/2019
10.96
 45,630 10.78 11.37 10.73 0 20,000 -0.4
06/11/2019
10.78
 2,300 10.78 10.84 10.78 0 0 0
05/11/2019
10.78
 33,400 10.78 11.02 10.55 0 0 0
04/11/2019
10.78
 41,100 10.61 10.84 10.73 0 0 0
01/11/2019
10.61
 10,700 10.67 10.78 10.61 0 0 0
31/10/2019
10.67
 33,600 10.37 11.14 10.67 0 0 0
30/10/2019
10.37
 15,100 10.55 10.55 10.37 0 0 0
29/10/2019
10.55
 11,000 10.37 10.55 10.49 0 0 0
28/10/2019
10.37
 4,000 10.32 10.37 10.37 0 0 0
25/10/2019
10.32
 9,000 10.49 10.49 10.32 0 0 0
24/10/2019
10.49
 2,300 10.55 10.55 10.37 0 0 0
23/10/2019
10.55
 0 10.55 10.55 10.55 0 0 0
22/10/2019
10.55
 11,600 10.43 10.61 10.49 0 0 0
21/10/2019
10.43
 8,100 10.37 10.43 10.37 0 0 0
18/10/2019
10.37
 20,900 10.32 10.49 10.26 0 1,000 -0.0
17/10/2019
10.32
 33,000 10.26 10.32 10.14 0 21,000 -0.4
16/10/2019
10.26
 33,500 10.37 11.14 10.20 0 20,000 -0.4
15/10/2019
10.37
 9,610 10.43 10.43 9.55 0 0 0
14/10/2019
10.43
 6,000 10.08 10.43 10.37 0 0 0
11/10/2019
10.08
 28,900 10.20 10.49 9.67 0 0 0
10/10/2019
10.20
 20,200 10.37 10.37 9.49 0 20,000 -0.4
09/10/2019
10.37
 18,300 10.37 10.37 10.32 0 10,000 -0.2
08/10/2019
10.37
 12,000 10.61 10.61 10.32 0 10,000 -0.2
07/10/2019
10.61
 3,200 10.32 10.61 10.32 0 0 0
04/10/2019
10.32
 22,700 10.49 10.67 10.32 0 0 0
03/10/2019
10.49
 111,000 10.32 10.49 10.43 0 0 0
02/10/2019
10.32
 33,500 10.49 10.61 10.32 0 0 0
01/10/2019
10.49
 14,100 10.61 10.67 10.49 0 0 0
30/09/2019
10.61
 18,100 10.84 10.90 10.49 0 0 0
27/09/2019
10.84
 400 11.08 11.14 10.84 0 0 0
26/09/2019
11.08
 32,800 10.61 12.01 10.73 0 0 0
25/09/2019
10.61
 7,000 10.55 10.61 10.55 0 0 0
24/09/2019
10.55
 22,710 10.61 10.61 10.55 0 0 0
23/09/2019
10.61
 31,440 10.49 10.73 10.55 0 0 0
20/09/2019
10.49
 23,700 10.61 10.61 10.49 0 0 0
19/09/2019
10.61
 15,900 10.73 10.73 10.55 0 0 0
18/09/2019
10.73
 20,000 10.61 10.73 10.55 0 0 0
17/09/2019
10.61
 47,600 10.49 10.67 10.49 0 0 0
16/09/2019
10.49
 27,830 10.90 10.90 10.49 0 0 0
13/09/2019
10.90
 13,800 10.84 10.90 10.55 0 0 0
12/09/2019
10.84
 27,100 10.73 10.96 10.55 0 0 0
11/09/2019
10.73
 14,430 10.61 10.73 10.55 0 1,000 -0.0
10/09/2019
10.61
 19,600 10.43 10.78 10.43 0 0 0
09/09/2019
10.43
 100,300 10.90 10.96 10.37 0 21,000 -0.4
06/09/2019
10.90
 33,410 11.14 11.14 10.90 0 20,000 -0.4
05/09/2019
11.14
 20,500 11.08 11.37 11.02 2,500 0 0.0
04/09/2019
11.08
 60,419 11.08 11.14 10.84 0 0 0
03/09/2019
11.08
 83,119 11.43 11.43 10.55 0 0 0
30/08/2019
11.43
 30,950 11.37 11.43 11.25 0 0 0
29/08/2019
11.37
 74,830 11.14 11.49 11.14 0 0 0
28/08/2019
11.14
 56,101 11.25 11.43 11.14 0 0 0
27/08/2019
11.25
 60,100 11.31 11.37 11.19 0 0 0
26/08/2019
11.31
 21,400 11.37 11.49 11.25 0 0 0
23/08/2019
11.37
 15,200 11.55 11.55 11.31 0 0 0
22/08/2019
11.55
 83,310 11.14 11.84 11.14 0 0 0
21/08/2019
11.14
 81,630 11.37 11.37 11.14 0 0 0
20/08/2019
11.37
 59,400 11.43 11.55 11.19 0 0 0
19/08/2019
11.43
 54,800 11.66 11.66 11.19 0 0 0
16/08/2019
11.66
 43,205 11.60 11.90 11.43 0 0 0
15/08/2019
11.60
 61,500 11.78 11.78 11.31 0 1,000 -0.0
14/08/2019
11.78
 34,220 11.78 12.13 11.43 0 0 0
13/08/2019
11.78
 158,619 12.37 12.37 11.66 0 300 -0.0
12/08/2019
12.37
 85,030 12.60 12.60 12.19 0 0 0
09/08/2019
12.60
 152,020 12.78 12.78 12.31 0 0 0
08/08/2019
12.78
 120,130 13.30 13.30 12.72 0 0 0
07/08/2019
13.30
 402,818 13.36 13.77 13.13 0 0 0
06/08/2019
13.36
 567,900 12.37 13.60 12.13 400 3,000 -0.1
05/08/2019
12.37
 148,900 12.25 12.84 12.25 3,200 2,000 0.0
02/08/2019
12.25
 229,908 11.14 12.60 11.14 0 0 0
01/08/2019
11.14
 4,500 11.14 11.14 11.14 0 0 0
31/07/2019
11.14
 0 11.14 11.14 11.14 0 0 0
30/07/2019
11.14
 7,600 11.43 11.43 11.14 0 0 0
29/07/2019
11.43
 6,600 11.14 11.43 11.14 0 0 0
26/07/2019
11.14
 1,100 11.02 11.14 11.08 0 0 0
25/07/2019
11.02
 27,400 11.02 11.08 11.02 0 0 0
24/07/2019
11.02
 4,200 11.14 11.14 11.02 0 0 0
23/07/2019
11.14
 46,900 11.08 11.31 10.55 0 0 0
22/07/2019
11.08
 31,900 11.14 11.14 11.08 0 0 0
19/07/2019
11.14
 26,400 11.08 11.14 11.08 0 0 0
18/07/2019
11.08
 33,900 11.08 11.31 11.08 0 0 0
17/07/2019
11.08
 10,400 11.14 11.19 11.08 0 0 0
16/07/2019
11.14
 30,000 11.14 11.49 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |