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)
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
14/02/2019
11.53
 4,800 10.77 11.53 11.53 0 0 0
13/02/2019
10.77
 503 11.48 11.48 10.77 0 3 -0.0
12/02/2019
11.48
 500 11.48 11.48 11.48 0 0 0
11/02/2019
11.48
 300 11.48 11.48 11.48 0 0 0
01/02/2019
11.48
 0 11.53 11.48 11.48 0 0 0
31/01/2019
11.53
 3,903 11.26 11.64 11.31 0 0 0
30/01/2019
11.26
 1,700 11.48 11.48 11.26 0 0 0
29/01/2019
11.48
 1,000 10.99 11.48 10.66 0 0 0
28/01/2019
10.99
 9,700 11.26 11.26 10.99 0 0 0
25/01/2019
11.26
 0 11.59 11.26 11.26 0 0 0
24/01/2019
11.59
 6,400 10.71 11.59 10.71 0 0 0
23/01/2019
10.71
 6,200 10.99 10.99 10.71 0 0 0
22/01/2019
10.99
 8,500 11.15 11.15 10.71 0 0 0
21/01/2019
11.15
 1,600 11.81 11.81 11.15 0 0 0
18/01/2019
11.81
 22,200 10.77 11.97 11.26 0 0 0
17/01/2019
10.77
 400 11.26 11.26 10.77 0 0 0
16/01/2019
11.26
 3,000 11.20 11.26 11.26 0 0 0
15/01/2019
11.20
 46,400 10.33 11.26 11.15 0 0 0
14/01/2019
10.33
 1,000 10.71 10.71 10.33 0 0 0
11/01/2019
10.71
 1,700 10.44 10.77 10.49 0 0 0
10/01/2019
10.44
 8,900 11.92 11.92 10.44 0 0 0
09/01/2019
11.92
 0 11.92 11.92 11.92 0 0 0
08/01/2019
11.92
 0 11.92 11.92 11.92 0 0 0
07/01/2019
11.92
 0 11.92 11.92 11.92 0 0 0
04/01/2019
11.92
 500 11.04 11.92 11.92 0 0 0
03/01/2019
11.04
 5,200 11.04 11.04 11.04 0 0 0
02/01/2019
11.04
 19,500 12.63 12.63 11.04 0 0 0
28/12/2018
12.63
 162,800 11.53 14.17 11.09 0 0 0
27/12/2018
11.53
 25,000 10.99 12.69 10.99 0 0 0
26/12/2018
10.99
 457,100 10.88 12.08 10.88 0 0 0
25/12/2018
10.88
 1,041,500 10.55 11.42 10.33 0 0 0
24/12/2018
10.55
 10,600 10.60 11.20 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |