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
(2025-11-04) 		0.40 1.05% 54,000,100 1,431,100 54.8
37.60
42.70
39.20
2 tháng
(2025-10-06) 		-0.10 -0.26% 111,672,100 -13,748,400 -508.4
33.50
42.70
39.20
3 tháng
(2025-09-05) 		-5.50 -12.50% 144,004,300 -21,006,200 -803.5
33.50
44
39.20
6 tháng
(2025-06-09) 		3.54 10.14% 313,978,700 -22,905,720 -882.4
33.50
46.40
39.20
12 tháng
(2024-12-09) 		-9.12 -19.14% 491,065,108 -41,767,175 -1,723.3
29.83
48.20
39.20
24 tháng
(2023-12-15) 		-1.41 -3.52% 892,145,357 -23,142,653 -654.0
29.83
53.58
39.20
36 tháng
(2022-12-20) 		13.65 54.92% 1,640,945,281 10,189,413 794.8
22.47
53.58
39.20
60 tháng
(2020-12-30) 		16.50 75.03% 3,408,670,955 30,023,111 1,779.1
18.33
59.56
39.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2019
11.14
 60,600 11.31 11.31 11.14 0 0 0
12/07/2019
11.31
 1,900 11.43 11.43 11.31 0 0 0
11/07/2019
11.43
 1,300 11.49 11.49 11.43 0 0 0
10/07/2019
11.49
 11,600 11.37 11.49 11.31 4,000 0 0.1
09/07/2019
11.37
 1,000 11.43 11.43 11.37 0 0 0
08/07/2019
11.43
 2,800 11.55 11.55 11.31 0 0 0
05/07/2019
11.55
 45,500 11.25 12.01 11.43 0 0 0
04/07/2019
11.25
 40,900 11.25 11.31 11.14 0 0 0
03/07/2019
11.25
 76,300 11.25 11.31 11.14 3,000 0 0.1
02/07/2019
11.25
 13,100 11.55 11.55 11.25 0 0 0
01/07/2019
11.55
 12,600 11.55 11.72 11.31 0 0 0
28/06/2019
11.55
 36,500 11.72 12.13 11.25 0 0 0
27/06/2019
11.72
 10,400 11.66 11.72 11.43 600 0 0.0
26/06/2019
11.66
 56,100 11.25 11.66 11.14 500 0 0.0
25/06/2019
11.25
 15,200 12.07 12.13 11.19 700 0 0.0
24/06/2019
12.07
 16,600 11.66 12.07 11.19 0 0 0
21/06/2019
11.66
 5,900 11.25 12.60 11.66 0 0 0
20/06/2019
11.25
 45,300 11.66 11.66 11.19 0 0 0
19/06/2019
11.66
 2,600 11.31 11.84 11.60 0 0 0
18/06/2019
11.31
 22,700 11.72 11.78 11.31 0 0 0
17/06/2019
11.72
 11,100 11.60 11.72 11.43 0 0 0
14/06/2019
11.60
 11,100 11.72 11.96 11.55 0 0 0
13/06/2019
11.72
 15,200 12.01 12.25 10.96 0 0 0
12/06/2019
12.01
 67,002 12.07 12.60 12.01 0 3,000 -0.1
11/06/2019
12.07
 122,700 11.25 12.54 11.25 0 0 0
10/06/2019
11.25
 6,600 11.31 11.31 11.25 0 0 0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
07/06/2019
11.31
 100 10.96 11.31 11.31 0 0 0
06/06/2019
10.96
 30,300 10.85 10.96 10.90 0 0 0
05/06/2019
10.85
 7,000 10.96 11.07 10.85 0 0 0
04/06/2019
10.96
 1,000 11.02 11.02 10.96 0 0 0
03/06/2019
11.02
 10,000 11.13 11.13 11.02 0 0 0
31/05/2019
11.13
 6,500 11.13 11.19 11.07 0 0 0
30/05/2019
11.13
 4,500 10.96 11.13 10.85 0 0 0
29/05/2019
10.96
 7,500 11.07 11.36 10.85 0 0 0
28/05/2019
11.07
 2,900 11.30 11.30 11.02 0 0 0
27/05/2019
11.30
 100 10.96 11.30 11.30 0 0 0
24/05/2019
10.96
 16,600 11.36 11.36 10.96 0 0 0
23/05/2019
11.36
 36,500 11.13 11.36 11.02 0 0 0
22/05/2019
11.13
 2,100 11.13 11.13 11.07 0 0 0
21/05/2019
11.13
 48,700 11.07 11.25 10.96 0 0 0
20/05/2019
11.07
 6,600 10.96 11.07 10.73 0 0 0
17/05/2019
10.96
 21,700 10.73 10.96 10.73 0 0 0
16/05/2019
10.73
 17,700 10.90 10.90 10.56 0 0 0
15/05/2019
10.90
 18,000 10.85 11.07 10.90 0 0 0
14/05/2019
10.85
 8,500 10.85 11.02 10.85 0 0 0
13/05/2019
10.85
 500 11.13 11.13 10.85 0 0 0
10/05/2019
11.13
 12,500 11.36 11.36 10.85 0 0 0
09/05/2019
11.36
 12,100 10.73 11.47 10.85 0 0 0
08/05/2019
10.73
 57,400 10.85 10.85 10.33 0 0 0
07/05/2019
10.85
 82,100 10.56 11.13 10.62 0 0 0
06/05/2019
10.56
 48,100 10.90 11.36 10.56 0 0 0
03/05/2019
10.90
 25,800 11.13 11.19 10.05 0 0 0
02/05/2019
11.13
 700 10.96 11.30 11.13 0 0 0
26/04/2019
10.96
 23,300 10.96 11.59 10.96 0 0 0
25/04/2019
10.96
 16,400 11.47 11.47 10.90 0 10,000 -0.2
24/04/2019
11.47
 29,100 10.85 11.47 9.88 0 10,000 -0.2
23/04/2019
10.85
 180,700 11.42 11.42 10.27 0 0 0
22/04/2019
11.42
 63,700 12.04 12.04 11.36 0 0 0
19/04/2019
12.04
 1,100 11.87 12.04 11.64 0 992,000 -20.3
18/04/2019
11.87
 16,700 11.76 12.16 11.53 0 0 0
17/04/2019
11.76
 17,300 11.76 12.27 11.70 0 0 0
16/04/2019
11.76
 19,000 12.44 12.56 11.76 0 0 0
12/04/2019
12.44
 32,400 11.76 12.44 11.76 0 0 0
11/04/2019
11.76
 18,200 12.22 12.56 11.76 0 0 0
10/04/2019
12.22
 75,500 12.22 13.01 11.47 0 0 0
09/04/2019
12.22
 27,700 12.22 13.13 12.22 0 0 0
08/04/2019
12.22
 20,600 12.44 12.96 12.22 0 0 0
05/04/2019
12.44
 37,400 12.56 13.01 12.44 0 0 0
04/04/2019
12.56
 53,200 12.44 12.56 12.39 2,000 0 0.0
03/04/2019
12.44
 41,100 12.44 12.44 12.44 0 0 0
02/04/2019
12.44
 39,200 12.50 12.79 12.33 0 0 0
01/04/2019
12.50
 27,900 12.73 12.73 12.39 0 0 0
29/03/2019
12.73
 33,300 12.84 12.84 12.10 0 0 0
28/03/2019
12.84
 24,100 12.73 13.07 12.16 0 0 0
27/03/2019
12.73
 15,900 12.44 12.90 12.50 0 0 0
26/03/2019
12.44
 48,600 12.73 12.96 12.44 0 0 0
25/03/2019
12.73
 23,400 13.59 13.59 12.73 0 0 0
22/03/2019
13.59
 92,300 13.41 13.64 12.84 0 0 0
21/03/2019
13.41
 154,200 12.73 14.04 12.79 0 0 0
20/03/2019
12.73
 135,700 13.24 13.24 12.62 0 0 0
19/03/2019
13.24
 106,810 13.64 13.64 13.13 0 0 0
18/03/2019
13.64
 176,300 13.76 13.81 13.36 0 0 0
15/03/2019
13.76
 456,800 13.13 14.21 13.30 0 0 0
14/03/2019
13.13
 365,200 12.44 13.30 12.73 900 0 0.0
13/03/2019
12.44
 91,810 11.82 12.44 11.82 26,600 0 0.6
12/03/2019
11.82
 100 11.30 11.82 11.82 0 0 0
11/03/2019
11.30
 200 11.13 11.30 11.30 0 0 0
08/03/2019
11.13
 1,000 11.19 11.19 11.13 0 0 0
07/03/2019
11.19
 100 11.30 11.30 11.19 100 0 0.0
06/03/2019
11.30
 100 11.82 11.82 11.30 0 0 0
05/03/2019
11.82
 0 11.70 11.82 11.82 0 0 0
04/03/2019
11.70
 2,900 11.70 11.93 11.70 0 0 0
01/03/2019
11.70
 0 11.70 11.70 11.70 0 0 0
28/02/2019
11.70
 5,700 11.70 11.70 11.70 200 0 0.0
27/02/2019
11.70
 22,800 11.70 11.70 11.47 0 0 0
26/02/2019
11.70
 22,300 12.10 12.10 11.70 5,000 100 0.1
25/02/2019
12.10
 12,305 11.47 12.22 11.99 10,200 0 0.2
22/02/2019
11.47
 31,300 11.42 11.64 11.42 0 28,164,886 -605.4
21/02/2019
11.42
 22,100 11.42 11.93 11.42 36,400 259,200 -4.6
20/02/2019
11.42
 0 11.42 11.42 11.42 63,700 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |