Tổng Công ty IDICO – CTCP (idc)

43.20
-0.70
(-1.59%)
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
(2026-05-18) 		0.70 1.64% 26,155,600 -2,744,179 0
42.10
44.20
43.90
2 tháng
(2026-04-20) 		-4.80 -9.94% 51,628,600 -1,243,615 0
42.10
48.30
43.90
3 tháng
(2026-03-19) 		-0.50 -1.14% 101,330,500 5,310,752 312.5
42.10
49.30
43.90
6 tháng
(2025-12-19) 		6.30 16.94% 315,717,800 16,043,352 779.4
36
51.80
43.90
12 tháng
(2025-06-23) 		7.86 22.04% 631,320,200 -7,026,668 -113.7
32.23
51.80
43.90
24 tháng
(2024-06-27) 		-5.47 -11.17% 947,405,208 -30,462,336 -1,227.7
28.70
51.80
43.90
36 tháng
(2023-07-03) 		12.68 41.13% 1,622,358,755 12,736,224 1,062.9
28.70
51.80
43.90
60 tháng
(2021-07-13) 		24.86 133.41% 3,248,527,968 47,237,483 2,602.4
17.64
57.31
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |