Tổng Công ty IDICO – CTCP (idc)

46
0.60
(1.32%)
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
(2025-12-29) 		7.50 20.55% 71,696,900 7,415,400 332.0
36
47.40
45.40
2 tháng
(2025-11-28) 		5.22 13.47% 100,729,900 8,726,300 381.3
35.60
47.40
45.40
3 tháng
(2025-10-29) 		7.53 20.65% 159,999,600 8,288,800 366.3
35.60
47.40
45.40
6 tháng
(2025-07-31) 		5.93 15.58% 319,900,100 -19,941,520 -761.8
32.23
47.40
45.40
12 tháng
(2025-02-03) 		-0.28 -0.64% 561,252,562 -32,332,946 -1,301.5
28.70
47.40
45.40
24 tháng
(2024-02-07) 		0.17 0.38% 911,212,674 -23,180,932 -729.4
28.70
51.55
45.40
36 tháng
(2023-02-13) 		17.94 68.83% 1,648,338,579 10,471,384 866.2
26.06
51.55
45.40
60 tháng
(2021-02-22) 		19.90 82.54% 3,349,690,613 38,693,831 2,158.2
17.64
57.31
45.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2018
11.64
 25,600 11.48 11.81 11.53 0 0 0
01/08/2018
11.48
 26,000 11.70 11.70 11.48 0 0 0
31/07/2018
11.70
 32,600 10.99 11.70 11.04 0 0 0
30/07/2018
10.99
 5,300 11.37 11.37 10.77 0 0 0
27/07/2018
11.37
 100 11.26 11.37 11.37 0 0 0
26/07/2018
11.26
 27,100 10.99 11.26 10.71 0 0 0
25/07/2018
10.99
 700 10.99 10.99 10.99 0 0 0
24/07/2018
10.99
 0 10.99 10.99 10.99 0 0 0
23/07/2018
10.99
 0 10.99 10.99 10.99 0 0 0
20/07/2018
10.99
 22,800 10.99 11.04 10.99 0 7,000,000 -143.5
19/07/2018
10.99
 65,300 11.53 11.53 10.99 0 0 0
18/07/2018
11.53
 35,500 10.99 11.53 10.71 0 0 0
17/07/2018
10.99
 5,700 11.37 11.37 10.93 0 0 0
16/07/2018
11.37
 5 11.37 11.37 11.37 0 0 0
13/07/2018
11.37
 100 11.42 11.42 11.37 0 0 0
12/07/2018
11.42
 4,300 11.53 11.53 10.22 0 0 0
11/07/2018
11.53
 13,205 11.70 11.70 10.27 0 0 0
10/07/2018
11.70
 6,907 11.86 11.86 11.20 0 0 0
09/07/2018
11.86
 3,503 12.03 12.03 11.20 0 0 0
06/07/2018
12.03
 7,000 12.14 12.14 11.09 0 0 0
05/07/2018
12.14
 14,900 12.36 12.36 11.15 0 0 0
04/07/2018
12.36
 8,600 12.52 12.52 11.09 0 0 0
03/07/2018
12.52
 11,500 12.91 12.91 11.26 0 0 0
02/07/2018
12.91
 21,600 13.18 13.18 11.26 0 0 0
29/06/2018
13.18
 62,400 11.92 13.18 11.20 0 0 0
28/06/2018
11.92
 33,300 12.14 12.14 11.48 0 0 0
27/06/2018
12.14
 14,900 12.30 12.30 11.04 0 0 0
26/06/2018
12.30
 24,500 11.53 12.30 11.04 0 0 0
25/06/2018
11.53
 0 11.53 11.53 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |