Tổng Công ty IDICO – CTCP (idc)

62.70
-0.80
(-1.26%)
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
(2024-04-17) 		8.20 15.05% 46,633,200 2,126,743 115.7
51.80
63.50
62.70
2 tháng
(2024-03-18) 		4.80 8.29% 86,740,181 5,847,749 331.1
51.80
63.50
62.70
3 tháng
(2024-02-19) 		6.90 12.37% 138,346,608 9,884,375 563.5
51.80
63.50
62.70
6 tháng
(2023-11-20) 		13.74 28.06% 273,120,985 22,318,544 1,217.9
46.43
63.50
62.70
12 tháng
(2023-05-23) 		26.21 71.81% 711,318,088 38,054,677 1,955.5
36.49
63.50
62.70
24 tháng
(2022-05-30) 		21.36 51.65% 1,467,148,239 68,675,392 3,176.7
23.20
63.50
62.70
36 tháng
(2021-06-02) 		33.18 112.40% 2,361,056,828 72,739,356 3,502.8
22.53
73.22
62.70
60 tháng
(2019-06-13) 		48.29 335.12% 2,806,253,984 71,935,357 3,479.8
11.54
73.22
62.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
49.06
-0.68
 2,603,069 49.74 49.93 49.06 803,083 976,700 -8.6
#102 14/12/2023
49.74
0.39
 3,651,010 49.45 50.32 49.35 1,253,600 109,500 58.7
#103 13/12/2023
49.35
-0.68
 3,480,981 50.13 50.32 48.96 1,528,600 23,228 77.0
#104 12/12/2023
50.03
0.78
 4,573,925 49.25 50.42 49.25 250,300 35,300 11.0
#105 11/12/2023
49.25
0.78
 1,853,688 48.47 49.45 48.47 2,000 29,000 -1.4
#106 08/12/2023
48.47
0
 1,505,156 48.86 49.64 48.09 300,500 0 15.0
#107 07/12/2023
48.47
-1.17
 4,433,219 49.74 49.93 47.79 441,900 98,900 17.1
#108 06/12/2023
49.64
0.39
 3,593,184 49.25 50.32 49.25 359,600 276,400 4.3
#109 05/12/2023
49.25
0.58
 3,272,757 48.86 49.45 48.77 0 75,800 -3.8
#110 04/12/2023
48.67
1.07
 3,978,286 48.09 49.45 47.99 500 132,700 -6.7
#111 01/12/2023
47.60
0
 1,023,021 47.60 48.38 47.31 0 75,800 0
#112 30/11/2023
47.60
0.29
 3,599,980 47.70 48.96 47.50 50,000 522,575 -23.2
#113 29/11/2023
47.31
0.19
 1,324,951 47.21 47.60 46.92 141,400 90,900 2.5
#114 28/11/2023
47.11
0.49
 1,507,856 46.53 47.41 45.75 72,648 0 3.5
#115 27/11/2023
46.63
-0.87
 1,112,809 47.89 47.89 46.53 816 30,000 -1.4
#116 24/11/2023
47.50
1.07
 2,362,770 41.87 47.50 41.87 911 0 0.0
#117 23/11/2023
46.43
-2.62
 3,276,340 49.06 49.93 46.43 81,100 77,900 -0.1
#118 22/11/2023
49.06
0
 2,914,116 49.06 49.15 48.18 57,200 39,200 0.9
#119 21/11/2023
49.06
0.10
 1,716,907 49.45 49.74 48.77 17,100 1,100 0.8
#120 20/11/2023
48.96
0.97
 4,854,165 47.60 49.54 46.05 112,000 12,600 5.0
#121 17/11/2023
47.99
-0.39
 4,941,742 48.57 49.83 47.60 205,300 11,300 9.7
#122 16/11/2023
48.38
0.78
 1,912,286 47.60 48.38 47.11 160,400 154,200 0.3
#123 15/11/2023
47.60
0
 2,419,734 48.18 49.35 47.21 210,900 56,100 7.6
#124 14/11/2023
47.60
0.49
 1,744,455 47.11 47.89 46.82 60,000 69,000 -0.4
#125 13/11/2023
47.11
0
 1,767,921 47.11 47.70 46.43 106,400 15,400 4.4
#126 10/11/2023
47.11
-0.39
 2,904,239 47.60 47.99 46.82 100 122,600 -6.0
#127 09/11/2023
47.50
0.68
 4,063,052 47.02 48.18 46.34 603,300 225,200 18.4
#128 08/11/2023
46.82
3.11
 3,368,750 43.71 46.92 43.62 819,500 56,200 35.4
#129 07/11/2023
43.71
-0.39
 2,244,556 44.10 45.17 43.52 149,800 11,600 0
#130 06/11/2023
44.10
0.49
 1,478,414 43.81 44.30 43.62 112,500 16,100 4.4
#131 03/11/2023
43.62
-0.49
 2,263,400 44.10 44.98 43.42 207,100 126,500 3.6
#132 02/11/2023
44.10
2.33
 4,729,600 41.77 44.39 37.89 468,400 47,600 18.6
#133 01/11/2023
41.77
0.49
 1,413,000 41.29 42.06 39.93 228,300 5,200 9.4
#134 31/10/2023
41.29
-1.26
 4,887,500 42.55 43.13 39.05 497,190 11,400 20.7
#135 30/10/2023
42.55
-3.21
 4,439,000 45.75 46.14 42.35 79,200 83,500 -0.3
#136 27/10/2023
45.75
0.10
 3,781,800 45.66 46.43 44.59 345,300 10,000 0
#137 26/10/2023
45.66
-2.91
 8,955,600 48.57 48.57 44.30 423,950 24,600 18.9
#138 25/10/2023
48.57
-0.78
 3,854,800 49.35 50.03 48.38 135,800 16,600 6.1
#139 24/10/2023
49.35
1.94
 4,199,500 47.41 49.35 47.31 747,400 9,800 36.9
#140 23/10/2023
47.41
-0.78
 2,617,200 48.18 48.38 46.92 701,100 51,000 31.9
#141 20/10/2023
48.18
1.07
 3,947,400 47.11 48.38 46.24 202,900 300,000 -4.7
#142 19/10/2023
47.11
-2.43
 3,878,900 49.54 49.64 47.11 311,400 7,400 15.2
#143 18/10/2023
49.54
0.97
 7,328,200 48.57 49.54 46.43 507,600 36,250 23.8
#144 17/10/2023
48.57
-1.07
 7,070,200 49.64 51.10 48.57 1,548,700 153,100 70.7
#145 16/10/2023
49.64
-1.36
 4,352,300 51.00 51.68 49.45 42,300 470 2.2
#146 13/10/2023
51.00
1.46
 5,605,400 49.54 51.00 48.86 552,745 10,200 28.0
#147 12/10/2023
49.54
2.14
 8,282,600 47.41 49.93 47.60 591,600 110,900 24.3
#148 11/10/2023
47.41
0.68
 3,450,800 46.73 47.60 46.73 709,200 4,000 34.1
#149 10/10/2023
46.73
0.58
 4,179,500 46.14 47.50 46.43 740,100 0 35.9
#150 09/10/2023
46.14
0.49
 3,230,900 45.66 46.53 45.66 219,400 2,700 10.3
#151 06/10/2023
45.66
0.97
 2,251,000 44.69 45.75 43.91 250,100 4,000 11.5
#152 05/10/2023
44.69
0.78
 3,644,500 43.91 46.05 43.91 134,020 19,200 5.3
#153 04/10/2023
43.91
0.29
 2,169,000 43.62 44.49 42.65 275,600 9,400 12.0
#154 03/10/2023
43.62
-1.75
 3,663,300 45.37 45.37 43.42 1,200 200 0.0
#155 02/10/2023
45.37
0.39
 1,570,900 44.98 45.75 44.88 103,200 9,180 4.4
#156 29/09/2023
44.98
-0.39
 2,154,600 45.37 46.05 44.98 102,000 30,900 3.4
#157 28/09/2023
45.37
0.68
 2,756,600 44.69 45.56 44.69 960,000 35,614 43.0
#158 27/09/2023
44.69
1.77
 3,357,400 42.92 44.69 42.73 103,600 63,714 1.9
#159 26/09/2023
42.92
-0.37
 3,223,400 43.29 44.59 42.73 27,100 59,611 -1.5
#160 25/09/2023
43.29
-2.42
 4,685,300 45.71 46.64 41.99 134,580 9,157 6.1
#161 22/09/2023
45.71
-1.21
 4,381,800 46.92 46.92 44.22 3,511 12,900 -0.5
#162 21/09/2023
46.92
0.84
 5,800,000 46.08 47.85 45.99 300,000 151,069 7.4
#163 20/09/2023
46.08
0.74
 3,693,300 45.34 46.27 45.34 410,600 159,800 12.4
#164 19/09/2023
45.34
0.56
 2,635,200 44.78 45.43 44.78 142,300 23,500 0
#165 18/09/2023
44.78
0.28
 2,073,800 44.50 45.34 44.22 159,074 187,850 -1.4
#166 15/09/2023
44.50
0.56
 3,018,200 43.94 44.69 43.66 128,500 351,800 0
#167 14/09/2023
43.94
-0.93
 3,807,400 44.87 45.24 43.75 240,332 150,000 4.3
#168 13/09/2023
44.87
-0.56
 3,169,600 45.43 45.99 44.78 171,200 0 8.3
#169 12/09/2023
45.43
0.65
 2,117,100 44.78 45.62 44.41 136,802 18,000 5.8
#170 11/09/2023
44.78
-1.58
 4,799,500 46.36 47.48 44.69 246,502 55,400 9.4
#171 08/09/2023
46.36
0.84
 3,931,500 45.52 47.01 45.24 250,000 1,800 12.4
#172 07/09/2023
45.52
0.28
 3,207,900 45.24 46.18 45.06 78,100 21,000 2.8
#173 06/09/2023
45.24
0.84
 3,036,900 44.41 45.52 43.94 209,400 12,850 9.4
#174 05/09/2023
44.41
0.19
 1,805,000 44.22 45.24 44.22 89,000 35,100 2.6
#175 31/08/2023
44.22
0.09
 3,228,900 44.13 44.96 44.13 172,200 180,300 -0.3
#176 30/08/2023
44.13
0.19
 1,863,300 43.94 44.41 43.75 326,000 7,000 15.1
#177 29/08/2023
43.94
1.12
 2,878,800 42.82 43.94 42.92 491,000 500 23.0
#178 28/08/2023
42.82
0.37
 1,663,600 42.45 43.10 42.54 138,403 131,900 0.3
#179 25/08/2023
42.45
0.09
 2,102,800 42.36 42.92 42.17 154,400 24,000 0
#180 24/08/2023
42.36
0.56
 1,704,000 41.80 42.54 41.61 195,502 20,300 7.9
#181 23/08/2023
41.80
-0.47
 1,836,100 42.27 42.82 41.61 168,900 144,000 1.1
#182 22/08/2023
42.27
1.68
 3,810,200 40.59 42.27 39.94 404,000 17,500 16.9
#183 21/08/2023
40.59
0.37
 3,021,900 40.22 41.15 38.91 121,360 20,100 4.4
#184 18/08/2023
40.22
-4.28
 9,179,300 44.50 44.50 40.22 80,730 37,900 2.0
#185 17/08/2023
44.50
-0.56
 3,521,000 45.06 45.43 44.50 110,377 11,700 4.8
#186 16/08/2023
45.06
-0.84
 2,686,500 45.90 46.08 45.06 41,800 130,400 -4.3
#187 15/08/2023
45.90
0.37
 3,900,400 45.52 47.20 45.52 126,800 65,000 3.1
#188 14/08/2023
45.52
1.30
 5,354,700 44.22 45.52 44.22 150,000 134,110 0.8
#189 11/08/2023
44.22
-0.37
 2,915,200 44.59 44.96 43.94 150,000 8,000 6.8
#190 10/08/2023
44.59
0.09
 3,489,200 44.50 45.24 44.31 53,300 300 2.5
#191 09/08/2023
44.50
-0.09
 2,212,500 44.59 45.34 44.22 24,700 400 1.2
#192 08/08/2023
44.59
-0.37
 2,859,400 44.96 45.43 44.50 23,300 5,000 0.9
#193 07/08/2023
44.96
0.47
 2,964,000 44.50 45.43 44.69 20,700 10,100 0.5
#194 04/08/2023
44.50
0.28
 3,706,700 44.22 45.43 43.85 37,500 10,680 1.3
#195 03/08/2023
44.22
-0.84
 4,239,800 45.06 45.52 43.85 572,400 0 27.5
#196 02/08/2023
45.06
0.56
 3,944,200 44.50 45.90 44.50 771,400 21,200 36.5
#197 01/08/2023
44.50
2.42
 10,847,300 42.08 46.27 41.99 89,300 6,400 3.9
#198 31/07/2023
42.08
-0.09
 2,726,000 42.17 43.01 41.99 25,000 10,700 0.6
#199 28/07/2023
42.17
0.28
 2,759,000 41.89 43.01 41.89 15,500 500 0.7
#200 27/07/2023
41.89
-0.19
 2,878,200 42.08 42.54 41.61 42,000 31,000 0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc