Tổng Công ty IDICO – CTCP (idc)

38.60
-0.60
(-1.53%)
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
(2025-11-04) 		0.40 1.05% 54,000,100 1,431,100 54.8
37.60
42.70
39.20
2 tháng
(2025-10-06) 		-0.10 -0.26% 111,672,100 -13,748,400 -508.4
33.50
42.70
39.20
3 tháng
(2025-09-05) 		-5.50 -12.50% 144,004,300 -21,006,200 -803.5
33.50
44
39.20
6 tháng
(2025-06-09) 		3.54 10.14% 313,978,700 -22,905,720 -882.4
33.50
46.40
39.20
12 tháng
(2024-12-09) 		-9.12 -19.14% 491,065,108 -41,767,175 -1,723.3
29.83
48.20
39.20
24 tháng
(2023-12-15) 		-1.41 -3.52% 892,145,357 -23,142,653 -654.0
29.83
53.58
39.20
36 tháng
(2022-12-20) 		13.65 54.92% 1,640,945,281 10,189,413 794.8
22.47
53.58
39.20
60 tháng
(2020-12-30) 		16.50 75.03% 3,408,670,955 30,023,111 1,779.1
18.33
59.56
39.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
12.96
 39,600 12.56 12.96 12.27 0 0 0
20/09/2018
12.56
 6,200 12.56 12.79 12.50 0 0 0
19/09/2018
12.56
 6,000 12.56 12.56 12.56 0 0 0
18/09/2018
12.56
 11,000 12.56 12.56 12.27 0 0 0
17/09/2018
12.56
 11,000 12.50 12.67 12.56 0 0 0
14/09/2018
12.50
 8,000 12.56 12.56 12.50 0 0 0
13/09/2018
12.56
 10,800 12.67 12.73 11.99 0 0 0
12/09/2018
12.67
 7,000 12.56 12.67 12.50 0 0 0
11/09/2018
12.56
 12,000 12.50 12.56 12.50 0 0 0
10/09/2018
12.50
 11,000 12.50 12.56 12.50 0 0 0
07/09/2018
12.50
 14,500 12.50 12.50 12.50 0 0 0
06/09/2018
12.50
 10,000 12.50 12.50 12.44 0 0 0
05/09/2018
12.50
 5,000 12.67 12.67 12.50 0 0 0
04/09/2018
12.67
 52,000 12.44 12.67 11.99 0 0 0
31/08/2018
12.44
 15,000 11.99 12.44 12.39 0 0 0
30/08/2018
11.99
 15,100 12.44 12.44 11.99 0 0 0
29/08/2018
12.44
 22,400 12.50 12.50 12.22 0 0 0
28/08/2018
12.50
 35,100 11.87 12.50 12.04 0 12,600 -0.3
27/08/2018
11.87
 100,000 12.27 12.50 11.87 0 45,000 -1.0
24/08/2018
12.27
 35,200 11.99 12.56 12.27 0 15,000 -0.3
23/08/2018
11.99
 189,080 12.44 12.67 11.82 0 7,200 -0.2
22/08/2018
12.44
 66,100 12.22 12.79 11.99 0 0 0
21/08/2018
12.22
 11,000 12.22 12.22 12.16 0 0 0
20/08/2018
12.22
 8,100 12.22 12.22 12.10 0 0 0
17/08/2018
12.22
 9,500 12.33 12.33 12.22 0 0 0
16/08/2018
12.33
 22,000 12.33 12.33 11.76 0 15,000 -0.3
15/08/2018
12.33
 131,500 12.62 12.62 11.76 0 10,000 -0.2
14/08/2018
12.62
 50,600 12.44 12.79 11.70 0 0 0
13/08/2018
12.44
 15,100 12.39 13.30 12.44 0 0 0
10/08/2018
12.39
 15,400 12.27 12.44 12.39 0 0 0
09/08/2018
12.27
 14,100 12.33 12.44 12.22 0 0 0
08/08/2018
12.33
 16,600 11.99 12.44 12.04 0 0 0
07/08/2018
11.99
 10,900 12.39 12.44 11.42 0 0 0
06/08/2018
12.39
 23,400 12.16 12.50 11.99 0 0 0
03/08/2018
12.16
 14,600 12.10 12.22 11.99 0 0 0
02/08/2018
12.10
 25,600 11.93 12.27 11.99 0 0 0
01/08/2018
11.93
 26,000 12.16 12.16 11.93 0 0 0
31/07/2018
12.16
 32,600 11.42 12.16 11.47 0 0 0
30/07/2018
11.42
 5,300 11.82 11.82 11.19 0 0 0
27/07/2018
11.82
 100 11.70 11.82 11.82 0 0 0
26/07/2018
11.70
 27,100 11.42 11.70 11.13 0 0 0
25/07/2018
11.42
 700 11.42 11.42 11.42 0 0 0
24/07/2018
11.42
 0 11.42 11.42 11.42 0 0 0
23/07/2018
11.42
 0 11.42 11.42 11.42 0 0 0
20/07/2018
11.42
 22,800 11.42 11.47 11.42 0 7,000,000 -143.5
19/07/2018
11.42
 65,300 11.99 11.99 11.42 0 0 0
18/07/2018
11.99
 35,500 11.42 11.99 11.13 0 0 0
17/07/2018
11.42
 5,700 11.82 11.82 11.36 0 0 0
16/07/2018
11.82
 5 11.82 11.82 11.82 0 0 0
13/07/2018
11.82
 100 11.87 11.87 11.82 0 0 0
12/07/2018
11.87
 4,300 11.99 11.99 10.62 0 0 0
11/07/2018
11.99
 13,205 12.16 12.16 10.67 0 0 0
10/07/2018
12.16
 6,907 12.33 12.33 11.64 0 0 0
09/07/2018
12.33
 3,503 12.50 12.50 11.64 0 0 0
06/07/2018
12.50
 7,000 12.62 12.62 11.53 0 0 0
05/07/2018
12.62
 14,900 12.84 12.84 11.59 0 0 0
04/07/2018
12.84
 8,600 13.01 13.01 11.53 0 0 0
03/07/2018
13.01
 11,500 13.41 13.41 11.70 0 0 0
02/07/2018
13.41
 21,600 13.70 13.70 11.70 0 0 0
29/06/2018
13.70
 62,400 12.39 13.70 11.64 0 0 0
28/06/2018
12.39
 33,300 12.62 12.62 11.93 0 0 0
27/06/2018
12.62
 14,900 12.79 12.79 11.47 0 0 0
26/06/2018
12.79
 24,500 11.99 12.79 11.47 0 0 0
25/06/2018
11.99
 0 11.99 11.99 11.99 0 0 0
22/06/2018
11.99
 500 11.87 11.99 11.99 0 0 0
21/06/2018
11.87
 1,500 12.39 12.39 11.82 0 0 0
20/06/2018
12.39
 7,500 12.56 12.56 11.36 0 0 0
19/06/2018
12.56
 46,100 12.79 12.79 11.13 0 25,000 -0.5
18/06/2018
12.79
 205,500 12.22 12.79 11.42 0 160,000 -3.2
15/06/2018
12.22
 9,100 13.01 13.01 11.87 0 0 0
14/06/2018
13.01
 15,600 12.10 13.01 11.87 0 0 0
13/06/2018
12.10
 500 11.99 12.10 12.10 0 0 0
12/06/2018
11.99
 18,300 12.10 12.10 11.87 0 0 0
11/06/2018
12.10
 10,000 12.44 12.44 11.87 0 0 0
08/06/2018
12.44
 9,000 12.50 12.50 11.93 0 0 0
07/06/2018
12.50
 17,400 13.13 13.13 11.99 0 0 0
06/06/2018
13.13
 68,300 12.50 13.41 11.99 0 0 0
05/06/2018
12.50
 13,000 12.16 12.50 11.13 0 0 0
04/06/2018
12.16
 30,000 11.99 12.16 11.07 0 0 0
01/06/2018
11.99
 10,300 11.59 11.99 11.36 0 0 0
31/05/2018
11.59
 15,500 11.53 11.59 10.73 0 0 0
30/05/2018
11.53
 22,100 11.70 11.70 10.73 0 0 0
29/05/2018
11.70
 42,700 11.59 11.70 10.85 0 0 0
28/05/2018
11.59
 80,500 11.70 11.70 10.33 0 0 0
25/05/2018
11.70
 112,700 11.70 11.70 11.13 0 60,000 -1.2
24/05/2018
11.70
 44,900 11.70 11.70 10.85 0 0 0
23/05/2018
11.70
 34,400 11.36 11.70 11.25 0 0 0
22/05/2018
11.36
 69,000 11.99 11.99 10.85 0 0 0
21/05/2018
11.99
 33,100 11.93 11.99 10.85 0 0 0
18/05/2018
11.93
 55,100 11.87 11.93 11.42 0 0 0
17/05/2018
11.87
 510 11.99 11.99 11.87 0 0 0
16/05/2018
11.99
 59,000 12.10 12.10 11.42 0 0 0
15/05/2018
12.10
 600 12.22 12.22 11.59 0 0 0
14/05/2018
12.22
 3,200 12.22 12.22 11.99 0 0 0
11/05/2018
12.22
 8,000 11.47 12.22 11.42 0 0 0
10/05/2018
11.47
 51,715 12.50 12.50 11.47 0 51,000 -1.0
09/05/2018
12.50
 150,000 11.42 12.50 11.42 0 0 0
08/05/2018
11.42
 246,200 11.42 11.99 11.30 0 18,000 -0.4
07/05/2018
11.42
 59,200 11.99 11.99 11.42 0 11,000 -0.2
04/05/2018
11.99
 5,000 13.41 13.41 11.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |