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)
21/12/2018
10.60
 24,600 10.22 10.66 9.72 0 0 0
20/12/2018
10.22
 14,510 10.66 10.71 10.22 0 0 0
19/12/2018
10.66
 24,100 10.66 10.66 8.73 0 0 0
18/12/2018
10.66
 47,800 10.88 10.88 9.94 0 0 0
17/12/2018
10.88
 17,000 10.82 10.88 10.77 0 0 0
14/12/2018
10.82
 62,300 10.82 11.09 10.71 0 0 0
13/12/2018
10.82
 6,500 10.82 10.82 10.82 0 0 0
12/12/2018
10.82
 12,300 10.82 10.82 10.71 0 0 0
11/12/2018
10.82
 30,000 10.82 10.88 10.66 0 10,000 -0.2
10/12/2018
10.82
 10,700 10.99 10.99 10.82 0 10,000 -0.2
07/12/2018
10.99
 14,500 10.77 10.99 10.71 0 10,000 -0.2
06/12/2018
10.77
 13,100 10.77 10.93 10.66 0 0 0
05/12/2018
10.77
 15,100 10.66 11.48 10.71 0 0 0
04/12/2018
10.66
 42,400 10.66 10.99 10.55 0 0 0
03/12/2018
10.66
 10,000 10.82 10.82 10.16 0 0 0
30/11/2018
10.82
 45,000 10.88 12.08 10.77 0 0 0
29/11/2018
10.88
 16,300 10.66 10.88 9.89 0 0 0
28/11/2018
10.66
 7,400 10.22 10.66 10.38 0 0 0
27/11/2018
10.22
 68,200 10.38 10.82 10.22 1,000 0 0.0
26/11/2018
10.38
 324,400 11.04 11.04 10.38 0 0 0
23/11/2018
11.04
 352,708 10.71 11.04 10.88 0 0 0
22/11/2018
10.71
 451,220 10.99 11.26 10.71 0 0 0
21/11/2018
10.99
 256,520 11.04 11.04 10.60 0 0 0
20/11/2018
11.04
 211,800 10.82 11.04 10.88 0 0 0
19/11/2018
10.82
 30,500 10.82 10.99 10.82 0 0 0
16/11/2018
10.82
 305,600 10.16 10.82 10.66 0 0 0
15/11/2018
10.16
 20,000 10.66 10.66 10.16 0 0 0
14/11/2018
10.66
 20,700 10.77 10.77 10.66 600 0 0.0
13/11/2018
10.77
 248,800 10.77 10.77 10.71 400 0 0.0
12/11/2018
10.77
 92,700 11.09 11.09 9.89 0 0 0
09/11/2018
11.09
 198,000 10.66 11.09 10.55 0 0 0
08/11/2018
10.66
 36,540 10.71 12.14 10.60 40 0 0.0
07/11/2018
10.71
 517,040 10.88 11.04 10.71 0 0 0
06/11/2018
10.88
 440,000 11.09 11.09 10.82 0 0 0
05/11/2018
11.09
 51,700 10.99 11.09 10.93 0 0 0
02/11/2018
10.99
 202,600 11.37 11.37 10.00 0 20,000 -0.4
01/11/2018
11.37
 828,000 11.26 11.86 9.23 0 0 0
31/10/2018
11.26
 298,000 10.49 12.30 9.78 0 160,000 -2.9
30/10/2018
10.49
 5,900 10.66 12.30 10.49 0 0 0
29/10/2018
10.66
 500 11.15 11.15 10.66 0 0 0
26/10/2018
11.15
 0 11.15 11.15 11.15 0 0 0
25/10/2018
11.15
 100 11.26 11.26 11.15 0 0 0
24/10/2018
11.26
 42,720 11.31 11.31 10.49 0 0 0
23/10/2018
11.31
 3,300 10.99 11.31 10.44 0 0 0
22/10/2018
10.99
 100 10.99 10.99 10.99 0 0 0
19/10/2018
10.99
 8,700 11.70 11.70 10.05 0 0 0
18/10/2018
11.70
 0 11.70 11.70 11.70 0 0 0
17/10/2018
11.70
 100 11.26 11.70 11.70 0 0 0
16/10/2018
11.26
 1,100 11.42 11.48 11.26 0 0 0
15/10/2018
11.42
 74,200 10.93 11.70 11.42 0 0 0
12/10/2018
10.93
 2,700 10.55 10.99 10.60 0 0 0
11/10/2018
10.55
 1,200 11.53 11.53 10.49 0 0 0
10/10/2018
11.53
 100 11.31 11.53 11.53 0 0 0
09/10/2018
11.31
 3,300 11.09 11.53 11.26 0 0 0
08/10/2018
11.09
 57,300 11.92 11.92 10.99 0 0 0
05/10/2018
11.92
 100 11.59 11.92 11.92 0 0 0
04/10/2018
11.59
 61,400 11.86 12.30 11.26 0 0 0
03/10/2018
11.86
 600 12.25 12.25 11.86 0 0 0
02/10/2018
12.25
 5,000 12.14 12.25 12.25 0 0 0
01/10/2018
12.14
 15,000 12.08 12.47 12.14 0 0 0
28/09/2018
12.08
 44,100 12.58 12.63 12.08 0 0 0
27/09/2018
12.58
 0 12.47 12.58 12.58 0 0 0
26/09/2018
12.47
 69,600 12.69 12.69 12.47 0 0 0
25/09/2018
12.69
 555,380 12.19 13.18 12.25 0 0 0
24/09/2018
12.19
 7,100 12.47 12.47 12.19 0 0 0
21/09/2018
12.47
 39,600 12.08 12.47 11.81 0 0 0
20/09/2018
12.08
 6,200 12.08 12.30 12.03 0 0 0
19/09/2018
12.08
 6,000 12.08 12.08 12.08 0 0 0
18/09/2018
12.08
 11,000 12.08 12.08 11.81 0 0 0
17/09/2018
12.08
 11,000 12.03 12.19 12.08 0 0 0
14/09/2018
12.03
 8,000 12.08 12.08 12.03 0 0 0
13/09/2018
12.08
 10,800 12.19 12.25 11.53 0 0 0
12/09/2018
12.19
 7,000 12.08 12.19 12.03 0 0 0
11/09/2018
12.08
 12,000 12.03 12.08 12.03 0 0 0
10/09/2018
12.03
 11,000 12.03 12.08 12.03 0 0 0
07/09/2018
12.03
 14,500 12.03 12.03 12.03 0 0 0
06/09/2018
12.03
 10,000 12.03 12.03 11.97 0 0 0
05/09/2018
12.03
 5,000 12.19 12.19 12.03 0 0 0
04/09/2018
12.19
 52,000 11.97 12.19 11.53 0 0 0
31/08/2018
11.97
 15,000 11.53 11.97 11.92 0 0 0
30/08/2018
11.53
 15,100 11.97 11.97 11.53 0 0 0
29/08/2018
11.97
 22,400 12.03 12.03 11.75 0 0 0
28/08/2018
12.03
 35,100 11.42 12.03 11.59 0 12,600 -0.3
27/08/2018
11.42
 100,000 11.81 12.03 11.42 0 45,000 -1.0
24/08/2018
11.81
 35,200 11.53 12.08 11.81 0 15,000 -0.3
23/08/2018
11.53
 189,080 11.97 12.19 11.37 0 7,200 -0.2
22/08/2018
11.97
 66,100 11.75 12.30 11.53 0 0 0
21/08/2018
11.75
 11,000 11.75 11.75 11.70 0 0 0
20/08/2018
11.75
 8,100 11.75 11.75 11.64 0 0 0
17/08/2018
11.75
 9,500 11.86 11.86 11.75 0 0 0
16/08/2018
11.86
 22,000 11.86 11.86 11.31 0 15,000 -0.3
15/08/2018
11.86
 131,500 12.14 12.14 11.31 0 10,000 -0.2
14/08/2018
12.14
 50,600 11.97 12.30 11.26 0 0 0
13/08/2018
11.97
 15,100 11.92 12.80 11.97 0 0 0
10/08/2018
11.92
 15,400 11.81 11.97 11.92 0 0 0
09/08/2018
11.81
 14,100 11.86 11.97 11.75 0 0 0
08/08/2018
11.86
 16,600 11.53 11.97 11.59 0 0 0
07/08/2018
11.53
 10,900 11.92 11.97 10.99 0 0 0
06/08/2018
11.92
 23,400 11.70 12.03 11.53 0 0 0
03/08/2018
11.70
 14,600 11.64 11.75 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |