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)
15/10/2019
9.98
 9,610 10.04 10.04 9.19 0 0 0
14/10/2019
10.04
 6,000 9.70 10.04 9.98 0 0 0
11/10/2019
9.70
 28,900 9.81 10.09 9.31 0 0 0
10/10/2019
9.81
 20,200 9.98 9.98 9.14 0 20,000 -0.4
09/10/2019
9.98
 18,300 9.98 9.98 9.93 0 10,000 -0.2
08/10/2019
9.98
 12,000 10.21 10.21 9.93 0 10,000 -0.2
07/10/2019
10.21
 3,200 9.93 10.21 9.93 0 0 0
04/10/2019
9.93
 22,700 10.09 10.26 9.93 0 0 0
03/10/2019
10.09
 111,000 9.93 10.09 10.04 0 0 0
02/10/2019
9.93
 33,500 10.09 10.21 9.93 0 0 0
01/10/2019
10.09
 14,100 10.21 10.26 10.09 0 0 0
30/09/2019
10.21
 18,100 10.43 10.49 10.09 0 0 0
27/09/2019
10.43
 400 10.66 10.71 10.43 0 0 0
26/09/2019
10.66
 32,800 10.21 11.56 10.32 0 0 0
25/09/2019
10.21
 7,000 10.15 10.21 10.15 0 0 0
24/09/2019
10.15
 22,710 10.21 10.21 10.15 0 0 0
23/09/2019
10.21
 31,440 10.09 10.32 10.15 0 0 0
20/09/2019
10.09
 23,700 10.21 10.21 10.09 0 0 0
19/09/2019
10.21
 15,900 10.32 10.32 10.15 0 0 0
18/09/2019
10.32
 20,000 10.21 10.32 10.15 0 0 0
17/09/2019
10.21
 47,600 10.09 10.26 10.09 0 0 0
16/09/2019
10.09
 27,830 10.49 10.49 10.09 0 0 0
13/09/2019
10.49
 13,800 10.43 10.49 10.15 0 0 0
12/09/2019
10.43
 27,100 10.32 10.55 10.15 0 0 0
11/09/2019
10.32
 14,430 10.21 10.32 10.15 0 1,000 -0.0
10/09/2019
10.21
 19,600 10.04 10.38 10.04 0 0 0
09/09/2019
10.04
 100,300 10.49 10.55 9.98 0 21,000 -0.4
06/09/2019
10.49
 33,410 10.71 10.71 10.49 0 20,000 -0.4
05/09/2019
10.71
 20,500 10.66 10.94 10.60 2,500 0 0.0
04/09/2019
10.66
 60,419 10.66 10.71 10.43 0 0 0
03/09/2019
10.66
 83,119 11.00 11.00 10.15 0 0 0
30/08/2019
11.00
 30,950 10.94 11.00 10.83 0 0 0
29/08/2019
10.94
 74,830 10.71 11.05 10.71 0 0 0
28/08/2019
10.71
 56,101 10.83 11.00 10.71 0 0 0
27/08/2019
10.83
 60,100 10.88 10.94 10.77 0 0 0
26/08/2019
10.88
 21,400 10.94 11.05 10.83 0 0 0
23/08/2019
10.94
 15,200 11.11 11.11 10.88 0 0 0
22/08/2019
11.11
 83,310 10.71 11.39 10.71 0 0 0
21/08/2019
10.71
 81,630 10.94 10.94 10.71 0 0 0
20/08/2019
10.94
 59,400 11.00 11.11 10.77 0 0 0
19/08/2019
11.00
 54,800 11.22 11.22 10.77 0 0 0
16/08/2019
11.22
 43,205 11.17 11.45 11.00 0 0 0
15/08/2019
11.17
 61,500 11.34 11.34 10.88 0 1,000 -0.0
14/08/2019
11.34
 34,220 11.34 11.67 11.00 0 0 0
13/08/2019
11.34
 158,619 11.90 11.90 11.22 0 300 -0.0
12/08/2019
11.90
 85,030 12.12 12.12 11.73 0 0 0
09/08/2019
12.12
 152,020 12.29 12.29 11.84 0 0 0
08/08/2019
12.29
 120,130 12.80 12.80 12.24 0 0 0
07/08/2019
12.80
 402,818 12.86 13.25 12.63 0 0 0
06/08/2019
12.86
 567,900 11.90 13.08 11.67 400 3,000 -0.1
05/08/2019
11.90
 148,900 11.79 12.35 11.79 3,200 2,000 0.0
02/08/2019
11.79
 229,908 10.71 12.12 10.71 0 0 0
01/08/2019
10.71
 4,500 10.71 10.71 10.71 0 0 0
31/07/2019
10.71
 0 10.71 10.71 10.71 0 0 0
30/07/2019
10.71
 7,600 11.00 11.00 10.71 0 0 0
29/07/2019
11.00
 6,600 10.71 11.00 10.71 0 0 0
26/07/2019
10.71
 1,100 10.60 10.71 10.66 0 0 0
25/07/2019
10.60
 27,400 10.60 10.66 10.60 0 0 0
24/07/2019
10.60
 4,200 10.71 10.71 10.60 0 0 0
23/07/2019
10.71
 46,900 10.66 10.88 10.15 0 0 0
22/07/2019
10.66
 31,900 10.71 10.71 10.66 0 0 0
19/07/2019
10.71
 26,400 10.66 10.71 10.66 0 0 0
18/07/2019
10.66
 33,900 10.66 10.88 10.66 0 0 0
17/07/2019
10.66
 10,400 10.71 10.77 10.66 0 0 0
16/07/2019
10.71
 30,000 10.71 11.05 10.43 0 0 0
15/07/2019
10.71
 60,600 10.88 10.88 10.71 0 0 0
12/07/2019
10.88
 1,900 11.00 11.00 10.88 0 0 0
11/07/2019
11.00
 1,300 11.05 11.05 11.00 0 0 0
10/07/2019
11.05
 11,600 10.94 11.05 10.88 4,000 0 0.1
09/07/2019
10.94
 1,000 11.00 11.00 10.94 0 0 0
08/07/2019
11.00
 2,800 11.11 11.11 10.88 0 0 0
05/07/2019
11.11
 45,500 10.83 11.56 11.00 0 0 0
04/07/2019
10.83
 40,900 10.83 10.88 10.71 0 0 0
03/07/2019
10.83
 76,300 10.83 10.88 10.71 3,000 0 0.1
02/07/2019
10.83
 13,100 11.11 11.11 10.83 0 0 0
01/07/2019
11.11
 12,600 11.11 11.28 10.88 0 0 0
28/06/2019
11.11
 36,500 11.28 11.67 10.83 0 0 0
27/06/2019
11.28
 10,400 11.22 11.28 11.00 600 0 0.0
26/06/2019
11.22
 56,100 10.83 11.22 10.71 500 0 0.0
25/06/2019
10.83
 15,200 11.62 11.67 10.77 700 0 0.0
24/06/2019
11.62
 16,600 11.22 11.62 10.77 0 0 0
21/06/2019
11.22
 5,900 10.83 12.12 11.22 0 0 0
20/06/2019
10.83
 45,300 11.22 11.22 10.77 0 0 0
19/06/2019
11.22
 2,600 10.88 11.39 11.17 0 0 0
18/06/2019
10.88
 22,700 11.28 11.34 10.88 0 0 0
17/06/2019
11.28
 11,100 11.17 11.28 11.00 0 0 0
14/06/2019
11.17
 11,100 11.28 11.50 11.11 0 0 0
13/06/2019
11.28
 15,200 11.56 11.79 10.55 0 0 0
12/06/2019
11.56
 67,002 11.62 12.12 11.56 0 3,000 -0.1
11/06/2019
11.62
 122,700 10.83 12.07 10.83 0 0 0
10/06/2019
10.83
 6,600 10.88 10.88 10.83 0 0 0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
07/06/2019
10.88
 100 10.55 10.88 10.88 0 0 0
06/06/2019
10.55
 30,300 10.44 10.55 10.49 0 0 0
05/06/2019
10.44
 7,000 10.55 10.66 10.44 0 0 0
04/06/2019
10.55
 1,000 10.60 10.60 10.55 0 0 0
03/06/2019
10.60
 10,000 10.71 10.71 10.60 0 0 0
31/05/2019
10.71
 6,500 10.71 10.77 10.66 0 0 0
30/05/2019
10.71
 4,500 10.55 10.71 10.44 0 0 0
29/05/2019
10.55
 7,500 10.66 10.93 10.44 0 0 0
28/05/2019
10.66
 2,900 10.88 10.88 10.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |