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)
19/02/2019
11.42
 0 11.42 11.42 11.42 0 0 0
18/02/2019
11.42
 2,100 11.99 11.99 11.42 0 0 0
15/02/2019
11.99
 3,010 11.99 11.99 11.99 0 10 -0.0
14/02/2019
11.99
 4,800 11.19 11.99 11.99 0 0 0
13/02/2019
11.19
 503 11.93 11.93 11.19 0 3 -0.0
12/02/2019
11.93
 500 11.93 11.93 11.93 0 0 0
11/02/2019
11.93
 300 11.93 11.93 11.93 0 0 0
01/02/2019
11.93
 0 11.99 11.93 11.93 0 0 0
31/01/2019
11.99
 3,903 11.70 12.10 11.76 0 0 0
30/01/2019
11.70
 1,700 11.93 11.93 11.70 0 0 0
29/01/2019
11.93
 1,000 11.42 11.93 11.07 0 0 0
28/01/2019
11.42
 9,700 11.70 11.70 11.42 0 0 0
25/01/2019
11.70
 0 12.04 11.70 11.70 0 0 0
24/01/2019
12.04
 6,400 11.13 12.04 11.13 0 0 0
23/01/2019
11.13
 6,200 11.42 11.42 11.13 0 0 0
22/01/2019
11.42
 8,500 11.59 11.59 11.13 0 0 0
21/01/2019
11.59
 1,600 12.27 12.27 11.59 0 0 0
18/01/2019
12.27
 22,200 11.19 12.44 11.70 0 0 0
17/01/2019
11.19
 400 11.70 11.70 11.19 0 0 0
16/01/2019
11.70
 3,000 11.64 11.70 11.70 0 0 0
15/01/2019
11.64
 46,400 10.73 11.70 11.59 0 0 0
14/01/2019
10.73
 1,000 11.13 11.13 10.73 0 0 0
11/01/2019
11.13
 1,700 10.85 11.19 10.90 0 0 0
10/01/2019
10.85
 8,900 12.39 12.39 10.85 0 0 0
09/01/2019
12.39
 0 12.39 12.39 12.39 0 0 0
08/01/2019
12.39
 0 12.39 12.39 12.39 0 0 0
07/01/2019
12.39
 0 12.39 12.39 12.39 0 0 0
04/01/2019
12.39
 500 11.47 12.39 12.39 0 0 0
03/01/2019
11.47
 5,200 11.47 11.47 11.47 0 0 0
02/01/2019
11.47
 19,500 13.13 13.13 11.47 0 0 0
28/12/2018
13.13
 162,800 11.99 14.73 11.53 0 0 0
27/12/2018
11.99
 25,000 11.42 13.19 11.42 0 0 0
26/12/2018
11.42
 457,100 11.30 12.56 11.30 0 0 0
25/12/2018
11.30
 1,041,500 10.96 11.87 10.73 0 0 0
24/12/2018
10.96
 10,600 11.02 11.64 10.85 0 0 0
21/12/2018
11.02
 24,600 10.62 11.07 10.10 0 0 0
20/12/2018
10.62
 14,510 11.07 11.13 10.62 0 0 0
19/12/2018
11.07
 24,100 11.07 11.07 9.08 0 0 0
18/12/2018
11.07
 47,800 11.30 11.30 10.33 0 0 0
17/12/2018
11.30
 17,000 11.25 11.30 11.19 0 0 0
14/12/2018
11.25
 62,300 11.25 11.53 11.13 0 0 0
13/12/2018
11.25
 6,500 11.25 11.25 11.25 0 0 0
12/12/2018
11.25
 12,300 11.25 11.25 11.13 0 0 0
11/12/2018
11.25
 30,000 11.25 11.30 11.07 0 10,000 -0.2
10/12/2018
11.25
 10,700 11.42 11.42 11.25 0 10,000 -0.2
07/12/2018
11.42
 14,500 11.19 11.42 11.13 0 10,000 -0.2
06/12/2018
11.19
 13,100 11.19 11.36 11.07 0 0 0
05/12/2018
11.19
 15,100 11.07 11.93 11.13 0 0 0
04/12/2018
11.07
 42,400 11.07 11.42 10.96 0 0 0
03/12/2018
11.07
 10,000 11.25 11.25 10.56 0 0 0
30/11/2018
11.25
 45,000 11.30 12.56 11.19 0 0 0
29/11/2018
11.30
 16,300 11.07 11.30 10.27 0 0 0
28/11/2018
11.07
 7,400 10.62 11.07 10.79 0 0 0
27/11/2018
10.62
 68,200 10.79 11.25 10.62 1,000 0 0.0
26/11/2018
10.79
 324,400 11.47 11.47 10.79 0 0 0
23/11/2018
11.47
 352,708 11.13 11.47 11.30 0 0 0
22/11/2018
11.13
 451,220 11.42 11.70 11.13 0 0 0
21/11/2018
11.42
 256,520 11.47 11.47 11.02 0 0 0
20/11/2018
11.47
 211,800 11.25 11.47 11.30 0 0 0
19/11/2018
11.25
 30,500 11.25 11.42 11.25 0 0 0
16/11/2018
11.25
 305,600 10.56 11.25 11.07 0 0 0
15/11/2018
10.56
 20,000 11.07 11.07 10.56 0 0 0
14/11/2018
11.07
 20,700 11.19 11.19 11.07 600 0 0.0
13/11/2018
11.19
 248,800 11.19 11.19 11.13 400 0 0.0
12/11/2018
11.19
 92,700 11.53 11.53 10.27 0 0 0
09/11/2018
11.53
 198,000 11.07 11.53 10.96 0 0 0
08/11/2018
11.07
 36,540 11.13 12.62 11.02 40 0 0.0
07/11/2018
11.13
 517,040 11.30 11.47 11.13 0 0 0
06/11/2018
11.30
 440,000 11.53 11.53 11.25 0 0 0
05/11/2018
11.53
 51,700 11.42 11.53 11.36 0 0 0
02/11/2018
11.42
 202,600 11.82 11.82 10.39 0 20,000 -0.4
01/11/2018
11.82
 828,000 11.70 12.33 9.59 0 0 0
31/10/2018
11.70
 298,000 10.90 12.79 10.16 0 160,000 -2.9
30/10/2018
10.90
 5,900 11.07 12.79 10.90 0 0 0
29/10/2018
11.07
 500 11.59 11.59 11.07 0 0 0
26/10/2018
11.59
 0 11.59 11.59 11.59 0 0 0
25/10/2018
11.59
 100 11.70 11.70 11.59 0 0 0
24/10/2018
11.70
 42,720 11.76 11.76 10.90 0 0 0
23/10/2018
11.76
 3,300 11.42 11.76 10.85 0 0 0
22/10/2018
11.42
 100 11.42 11.42 11.42 0 0 0
19/10/2018
11.42
 8,700 12.16 12.16 10.45 0 0 0
18/10/2018
12.16
 0 12.16 12.16 12.16 0 0 0
17/10/2018
12.16
 100 11.70 12.16 12.16 0 0 0
16/10/2018
11.70
 1,100 11.87 11.93 11.70 0 0 0
15/10/2018
11.87
 74,200 11.36 12.16 11.87 0 0 0
12/10/2018
11.36
 2,700 10.96 11.42 11.02 0 0 0
11/10/2018
10.96
 1,200 11.99 11.99 10.90 0 0 0
10/10/2018
11.99
 100 11.76 11.99 11.99 0 0 0
09/10/2018
11.76
 3,300 11.53 11.99 11.70 0 0 0
08/10/2018
11.53
 57,300 12.39 12.39 11.42 0 0 0
05/10/2018
12.39
 100 12.04 12.39 12.39 0 0 0
04/10/2018
12.04
 61,400 12.33 12.79 11.70 0 0 0
03/10/2018
12.33
 600 12.73 12.73 12.33 0 0 0
02/10/2018
12.73
 5,000 12.62 12.73 12.73 0 0 0
01/10/2018
12.62
 15,000 12.56 12.96 12.62 0 0 0
28/09/2018
12.56
 44,100 13.07 13.13 12.56 0 0 0
27/09/2018
13.07
 0 12.96 13.07 13.07 0 0 0
26/09/2018
12.96
 69,600 13.19 13.19 12.96 0 0 0
25/09/2018
13.19
 555,380 12.67 13.70 12.73 0 0 0
24/09/2018
12.67
 7,100 12.96 12.96 12.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |