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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |