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)
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
27/05/2019
10.88
 100 10.55 10.88 10.88 0 0 0
24/05/2019
10.55
 16,600 10.93 10.93 10.55 0 0 0
23/05/2019
10.93
 36,500 10.71 10.93 10.60 0 0 0
22/05/2019
10.71
 2,100 10.71 10.71 10.66 0 0 0
21/05/2019
10.71
 48,700 10.66 10.82 10.55 0 0 0
20/05/2019
10.66
 6,600 10.55 10.66 10.33 0 0 0
17/05/2019
10.55
 21,700 10.33 10.55 10.33 0 0 0
16/05/2019
10.33
 17,700 10.49 10.49 10.16 0 0 0
15/05/2019
10.49
 18,000 10.44 10.66 10.49 0 0 0
14/05/2019
10.44
 8,500 10.44 10.60 10.44 0 0 0
13/05/2019
10.44
 500 10.71 10.71 10.44 0 0 0
10/05/2019
10.71
 12,500 10.93 10.93 10.44 0 0 0
09/05/2019
10.93
 12,100 10.33 11.04 10.44 0 0 0
08/05/2019
10.33
 57,400 10.44 10.44 9.94 0 0 0
07/05/2019
10.44
 82,100 10.16 10.71 10.22 0 0 0
06/05/2019
10.16
 48,100 10.49 10.93 10.16 0 0 0
03/05/2019
10.49
 25,800 10.71 10.77 9.67 0 0 0
02/05/2019
10.71
 700 10.55 10.88 10.71 0 0 0
26/04/2019
10.55
 23,300 10.55 11.15 10.55 0 0 0
25/04/2019
10.55
 16,400 11.04 11.04 10.49 0 10,000 -0.2
24/04/2019
11.04
 29,100 10.44 11.04 9.50 0 10,000 -0.2
23/04/2019
10.44
 180,700 10.99 10.99 9.89 0 0 0
22/04/2019
10.99
 63,700 11.59 11.59 10.93 0 0 0
19/04/2019
11.59
 1,100 11.42 11.59 11.20 0 992,000 -20.3
18/04/2019
11.42
 16,700 11.31 11.70 11.09 0 0 0
17/04/2019
11.31
 17,300 11.31 11.81 11.26 0 0 0
16/04/2019
11.31
 19,000 11.97 12.08 11.31 0 0 0
12/04/2019
11.97
 32,400 11.31 11.97 11.31 0 0 0
11/04/2019
11.31
 18,200 11.75 12.08 11.31 0 0 0
10/04/2019
11.75
 75,500 11.75 12.52 11.04 0 0 0
09/04/2019
11.75
 27,700 11.75 12.63 11.75 0 0 0
08/04/2019
11.75
 20,600 11.97 12.47 11.75 0 0 0
05/04/2019
11.97
 37,400 12.08 12.52 11.97 0 0 0
04/04/2019
12.08
 53,200 11.97 12.08 11.92 2,000 0 0.0
03/04/2019
11.97
 41,100 11.97 11.97 11.97 0 0 0
02/04/2019
11.97
 39,200 12.03 12.30 11.86 0 0 0
01/04/2019
12.03
 27,900 12.25 12.25 11.92 0 0 0
29/03/2019
12.25
 33,300 12.36 12.36 11.64 0 0 0
28/03/2019
12.36
 24,100 12.25 12.58 11.70 0 0 0
27/03/2019
12.25
 15,900 11.97 12.41 12.03 0 0 0
26/03/2019
11.97
 48,600 12.25 12.47 11.97 0 0 0
25/03/2019
12.25
 23,400 13.07 13.07 12.25 0 0 0
22/03/2019
13.07
 92,300 12.91 13.13 12.36 0 0 0
21/03/2019
12.91
 154,200 12.25 13.51 12.30 0 0 0
20/03/2019
12.25
 135,700 12.74 12.74 12.14 0 0 0
19/03/2019
12.74
 106,810 13.13 13.13 12.63 0 0 0
18/03/2019
13.13
 176,300 13.24 13.29 12.85 0 0 0
15/03/2019
13.24
 456,800 12.63 13.68 12.80 0 0 0
14/03/2019
12.63
 365,200 11.97 12.80 12.25 900 0 0.0
13/03/2019
11.97
 91,810 11.37 11.97 11.37 26,600 0 0.6
12/03/2019
11.37
 100 10.88 11.37 11.37 0 0 0
11/03/2019
10.88
 200 10.71 10.88 10.88 0 0 0
08/03/2019
10.71
 1,000 10.77 10.77 10.71 0 0 0
07/03/2019
10.77
 100 10.88 10.88 10.77 100 0 0.0
06/03/2019
10.88
 100 11.37 11.37 10.88 0 0 0
05/03/2019
11.37
 0 11.26 11.37 11.37 0 0 0
04/03/2019
11.26
 2,900 11.26 11.48 11.26 0 0 0
01/03/2019
11.26
 0 11.26 11.26 11.26 0 0 0
28/02/2019
11.26
 5,700 11.26 11.26 11.26 200 0 0.0
27/02/2019
11.26
 22,800 11.26 11.26 11.04 0 0 0
26/02/2019
11.26
 22,300 11.64 11.64 11.26 5,000 100 0.1
25/02/2019
11.64
 12,305 11.04 11.75 11.53 10,200 0 0.2
22/02/2019
11.04
 31,300 10.99 11.20 10.99 0 28,164,886 -605.4
21/02/2019
10.99
 22,100 10.99 11.48 10.99 36,400 259,200 -4.6
20/02/2019
10.99
 0 10.99 10.99 10.99 63,700 0 1.1
19/02/2019
10.99
 0 10.99 10.99 10.99 0 0 0
18/02/2019
10.99
 2,100 11.53 11.53 10.99 0 0 0
15/02/2019
11.53
 3,010 11.53 11.53 11.53 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |