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)
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
16/01/2020
10.30
 17,600 10.36 10.59 10.30 0 0 0
15/01/2020
10.36
 46,200 10.30 10.53 10.24 0 0 0
14/01/2020
10.30
 21,600 10.42 10.48 10.30 0 0 0
13/01/2020
10.42
 500 10.42 10.42 10.42 0 0 0
10/01/2020
10.42
 3,600 10.42 10.42 10.19 0 0 0
09/01/2020
10.42
 17,300 10.19 10.42 10.19 0 0 0
08/01/2020
10.19
 16,600 10.30 10.30 10.19 0 0 0
07/01/2020
10.30
 3,000 10.48 10.48 10.19 0 0 0
06/01/2020
10.48
 16,000 10.59 10.59 10.48 0 0 0
03/01/2020
10.59
 13,000 10.65 10.77 10.59 0 0 0
02/01/2020
10.65
 20,300 10.94 10.94 10.65 0 0 0
31/12/2019
10.94
 72,500 10.94 10.94 10.53 0 0 0
30/12/2019
10.94
 52,100 10.88 10.94 10.48 200 0 0.0
27/12/2019
10.88
 27,200 11.11 11.11 10.53 0 0 0
26/12/2019
11.11
 73,300 11.11 11.11 10.53 33,000 0 0.6
25/12/2019
11.11
 74,800 10.71 11.11 10.48 10,000 0 0.2
24/12/2019
10.71
 39,800 10.53 10.71 10.53 0 0 0
23/12/2019
10.53
 64,700 10.53 10.77 10.53 10,000 0 0.2
20/12/2019
10.53
 43,800 10.59 10.59 10.42 0 0 0
19/12/2019
10.59
 1,100 10.59 10.59 10.48 0 0 0
18/12/2019
10.59
 46,500 10.82 10.94 10.42 0 21,000 -0.4
17/12/2019
10.82
 19,200 10.77 10.82 10.77 0 0 0
16/12/2019
10.77
 48,500 11.05 11.11 10.77 0 0 0
13/12/2019
11.05
 25,600 11.29 11.29 10.71 0 0 0
12/12/2019
11.29
 0 11.29 11.29 11.29 0 0 0
11/12/2019
11.29
 35,200 11.00 11.29 10.94 0 0 0
10/12/2019
11.00
 66,900 11.69 11.69 10.77 0 0 0
09/12/2019
11.69
 0 11.69 11.69 11.69 0 0 0
06/12/2019
11.69
 0 11.69 11.69 11.69 0 0 0
05/12/2019
11.69
 0 11.69 11.69 11.69 0 0 0
04/12/2019
11.69
 0 11.69 11.69 11.69 0 0 0
03/12/2019
11.69
 0 11.69 11.69 11.69 0 0 0
02/12/2019
11.69
 0 11.63 11.69 11.63 0 0 0
29/11/2019
11.63
 84,600 11.11 13.43 11.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |