Tổng Công ty IDICO – CTCP (idc)

43.70
-0.50
(-1.13%)
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
(2026-02-23) 		-4.30 -8.87% 66,173,900 -1,499,100 -80.2
39
49.60
43.70
2 tháng
(2026-01-15) 		4.70 11.90% 180,075,500 9,420,100 415.5
39
51.80
43.70
3 tháng
(2025-12-16) 		7.20 19.46% 212,377,900 10,610,100 461.3
36
51.80
43.70
6 tháng
(2025-09-17) 		3.31 8.08% 353,644,100 -7,619,100 -227.4
32.23
51.80
43.70
12 tháng
(2025-03-21) 		0.65 1.48% 659,757,500 -22,901,300 -853.1
28.70
51.80
43.70
24 tháng
(2024-03-26) 		-1.59 -3.47% 969,656,707 -26,301,876 -957.5
28.70
51.80
43.70
36 tháng
(2023-04-03) 		15.30 52.92% 1,676,567,521 7,475,612 751.3
27.40
51.80
43.70
60 tháng
(2021-04-12) 		21.09 91.30% 3,351,394,020 41,695,031 2,280.4
17.64
57.31
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2019
11.11
 91,656 11.23 13.08 11.11 0 0 0
27/11/2019
11.23
 63,161 10.88 12.21 11.11 0 0 0
26/11/2019
10.88
 31,900 10.71 10.88 10.42 0 0 0
25/11/2019
10.71
 3,700 10.65 10.94 10.71 0 0 0
22/11/2019
10.65
 7,800 11.05 11.05 10.65 0 0 0
21/11/2019
11.05
 5,900 11.00 11.05 10.82 0 0 0
20/11/2019
11.00
 24,500 10.71 11.00 10.82 500 0 0.0
19/11/2019
10.71
 17,400 10.71 10.82 10.65 0 15,000 -0.3
18/11/2019
10.71
 52,800 10.88 11.23 10.71 0 15,000 -0.3
15/11/2019
10.88
 23,900 11.00 11.11 10.82 0 10,000 -0.2
14/11/2019
11.00
 64,400 11.00 11.00 10.77 0 0 0
13/11/2019
11.00
 21,700 11.17 11.29 10.94 0 0 0
12/11/2019
11.17
 12,100 11.11 11.34 11.17 0 0 0
11/11/2019: Cổ tức tiền mặt tỉ lệ: 5%
11/11/2019
11.11
 28,909 11.00 11.40 11.11 0 0 0
08/11/2019
11.00
 37,630 10.55 11.79 10.71 0 0 0
07/11/2019
10.55
 45,630 10.38 10.94 10.32 0 20,000 -0.4
06/11/2019
10.38
 2,300 10.38 10.43 10.38 0 0 0
05/11/2019
10.38
 33,400 10.38 10.60 10.15 0 0 0
04/11/2019
10.38
 41,100 10.21 10.43 10.32 0 0 0
01/11/2019
10.21
 10,700 10.26 10.38 10.21 0 0 0
31/10/2019
10.26
 33,600 9.98 10.71 10.26 0 0 0
30/10/2019
9.98
 15,100 10.15 10.15 9.98 0 0 0
29/10/2019
10.15
 11,000 9.98 10.15 10.09 0 0 0
28/10/2019
9.98
 4,000 9.93 9.98 9.98 0 0 0
25/10/2019
9.93
 9,000 10.09 10.09 9.93 0 0 0
24/10/2019
10.09
 2,300 10.15 10.15 9.98 0 0 0
23/10/2019
10.15
 0 10.15 10.15 10.15 0 0 0
22/10/2019
10.15
 11,600 10.04 10.21 10.09 0 0 0
21/10/2019
10.04
 8,100 9.98 10.04 9.98 0 0 0
18/10/2019
9.98
 20,900 9.93 10.09 9.87 0 1,000 -0.0
17/10/2019
9.93
 33,000 9.87 9.93 9.76 0 21,000 -0.4
16/10/2019
9.87
 33,500 9.98 10.71 9.81 0 20,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |