Tổng Công ty IDICO – CTCP (idc)

45.20
-0.50
(-1.09%)
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
(2026-04-01) 		-4.10 -8.32% 40,419,000 1,014,090 23.8
45.20
49.30
45.20
2 tháng
(2026-03-02) 		-4.40 -8.87% 117,174,900 7,674,290 325.6
39
49.60
45.20
3 tháng
(2026-02-02) 		-3.30 -6.80% 178,450,800 8,423,890 357.2
39
51.80
45.20
6 tháng
(2025-11-03) 		8.44 22.97% 351,638,500 20,359,190 871.5
35.60
51.80
45.20
12 tháng
(2025-05-06) 		14.49 47.20% 664,503,300 -2,183,030 -27.0
30.71
51.80
45.20
24 tháng
(2024-05-13) 		-3.41 -7.01% 982,148,610 -23,890,205 -934.0
28.70
51.80
45.20
36 tháng
(2023-05-17) 		17.15 61.12% 1,685,519,635 14,469,342 1,056.1
28.05
51.80
45.20
60 tháng
(2021-05-27) 		24.27 115.96% 3,350,059,412 49,127,921 2,602.4
17.64
57.31
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |