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)
15/07/2025
40.26
 1,505,700 40.61 40.70 40.17 262,900 238,100 1.2
14/07/2025
40.35
 1,002,400 40.78 40.87 39.83 81,900 21,100 2.8
11/07/2025
40.17
 1,557,400 40.52 40.17 40.17 202,800 47,200 7.3
10/07/2025
40.52
 1,928,800 41.30 40.52 40.52 115,300 156,800 -2.0
09/07/2025
41.30
 1,486,300 41.74 41.91 40.87 205,500 16,400 9.0
08/07/2025
41.65
 2,288,500 40.87 42.61 40.61 241,800 771,800 -24.9
07/07/2025
40.78
 2,075,500 40.35 41.13 39.83 349,800 452,500 -4.7
04/07/2025
40.35
 3,348,800 41.39 41.48 40.26 1,627,100 873,200 35.1
03/07/2025
41.57
 8,097,000 41.91 42.09 38.26 3,283,000 579,400 127.1
02/07/2025
41.91
 5,461,600 39.74 41.91 39.74 1,695,700 267,500 67.9
01/07/2025
39.74
 3,368,300 38.43 40.09 38.43 1,338,800 39,900 59.0
30/06/2025
38.43
 1,488,300 38.17 38.78 38.09 437,600 154,400 12.5
27/06/2025
38.17
 1,197,100 37.39 39.04 34.70 223,900 99,800 5.5
26/06/2025
38.52
 1,271,500 38.70 38.52 37.91 37,900 99,400 -2.7
25/06/2025
38.61
 3,222,300 38.26 38.78 37.91 202,600 41,500 7.1
24/06/2025
38
 4,685,900 37.04 38.17 37.04 735,400 329,300 17.8
23/06/2025
37.04
 2,773,500 36 37.04 35.22 499,100 222,800 11.6
20/06/2025
36
 1,518,900 35.65 36 35.30 476,900 265,200 8.9
19/06/2025
35.65
 1,773,000 36 36 35.30 422,700 596,900 -7.2
18/06/2025
36
 1,182,700 36.17 36.17 35.48 78,200 137,100 -2.4
17/06/2025
36.09
 1,650,000 35.57 36.52 35.57 783,100 38,600 31.0
16/06/2025
35.57
 777,400 35.04 35.65 34.96 89,000 700 3.6
13/06/2025
35.04
 2,002,100 35.39 35.39 34.43 81,600 449,000 -14.7
12/06/2025
35.48
 963,100 35.22 35.65 35.22 147,900 194,700 -1.9
11/06/2025
35.22
 718,100 35.39 35.74 34.78 102,500 41,200 2.5
10/06/2025
35.22
 1,568,200 34.96 35.74 34.61 587,000 126,900 18.7
09/06/2025
34.96
 2,195,600 36.09 36.26 34.87 504,800 382,400 5.0
06/06/2025
36.09
 2,354,000 36.70 37.04 36 808,200 206,100 25.3
05/06/2025
36.70
 1,832,100 36.61 37.57 36.52 111,700 276,200 -7.0
04/06/2025
36.87
 1,438,800 37.04 37.57 36.52 220,700 201,500 0.8
03/06/2025
37.04
 1,616,100 37.22 37.57 36.61 66,600 345,600 -11.9
02/06/2025
36.96
 1,592,000 37.74 37.74 36.61 47,700 209,900 -6.9
30/05/2025
37.91
 2,264,300 38 39.04 36.52 316,800 408,600 -3.7
29/05/2025
38.17
 1,926,100 37.74 39.04 37.74 156,300 2,000 6.8
28/05/2025
37.39
 3,509,000 36.87 37.39 36.26 878,300 1,800 37.5
27/05/2025
36.43
 1,860,200 36.52 37.22 36.26 82,400 4,100 3.3
26/05/2025
36.52
 2,973,800 34.26 36.52 33.65 683,500 477,900 8.4
23/05/2025
34.26
 2,272,900 35.48 35.48 34.17 351,500 454,800 -4.0
22/05/2025
34.96
 1,968,900 35.22 35.91 34.78 200,100 489,500 -11.7
21/05/2025
35.48
 1,668,100 36 36.09 35.30 201,800 300 8.2
20/05/2025
35.91
 1,612,500 35.83 36.09 34.70 232,500 400,300 -6.9
19/05/2025
35.65
 1,435,300 36.17 36.17 35.57 330,800 194,200 5.6
16/05/2025
36.52
 2,825,300 36.52 36.52 35.39 287,700 304,100 -0.6
15/05/2025
36.52
 2,029,200 37.30 37.57 35.91 141,200 506,800 0
14/05/2025
37.30
 2,673,000 36.87 37.30 36.09 850,200 360,400 0
13/05/2025
36.70
 3,447,000 34.09 36.78 34.09 920,800 517,900 0
12/05/2025
35.30
 3,952,000 33.74 35.30 33.13 630,300 589,700 0
09/05/2025
33.65
 2,229,600 33.91 34.26 33.30 502,100 333,500 0
08/05/2025
33.91
 4,040,200 32.87 34.17 32.70 567,300 702,300 0
07/05/2025
32.52
 2,351,600 31.91 32.52 31.83 604,300 281,800 0
06/05/2025
31.91
 2,317,000 32.61 32.96 31.48 679,000 690,300 0
05/05/2025
32.61
 1,681,200 31.48 32.61 31.39 320,500 450,200 0
29/04/2025
31.48
 3,207,000 31.39 31.91 30.87 345,400 1,302,400 -34.3
28/04/2025
31.65
 1,860,500 32.61 32.61 31.57 261,900 487,600 -8.3
25/04/2025
32.26
 1,758,500 32.17 32.70 32 184,000 630,100 -16.5
24/04/2025
32.17
 3,754,500 32.09 33.91 31.83 341,100 618,100 -10.3
23/04/2025
31.39
 1,745,100 27.30 31.91 27.30 209,400 18,800 6.8
22/04/2025
30.26
 3,790,000 28.78 31.39 28.61 324,600 507,100 -6.5
21/04/2025
31.48
 1,830,200 31.83 32.70 31.48 74,900 285,200 -7.7
18/04/2025
31.57
 2,625,400 28.70 32.43 28.70 233,300 255,300 -0.8
17/04/2025
30.87
 2,366,600 30 31.13 29.65 125,000 480,200 -12.4
16/04/2025
30.43
 4,270,400 28.78 31.48 28.78 218,900 1,897,200 -59.2
15/04/2025
31.04
 6,779,600 33.83 34.17 30.35 22,000 2,366,900 -86.3
14/04/2025
33.65
 5,162,400 33.30 36.09 33.30 232,100 1,962,100 -68.2
11/04/2025
33.13
 11,325,100 34.78 36 29.57 425,600 3,865,900 -122.5
10/04/2025
32.78
 886,100 29.91 32.78 26.87 0 352,700 -13.3
09/04/2025
29.83
 1,329,400 29.83 29.83 29.83 506,800 119,228 13.3
08/04/2025: Cổ tức tiền mặt tỉ lệ: 15%
08/04/2025
33.13
 537,000 33.13 33.13 33.13 391,400 514,640 -4.7
04/04/2025
36.78
 911,100 36.78 36.78 36.78 9,800 146,000 -6.0
03/04/2025
40.81
 2,411,200 44.68 44.68 40.81 99,900 337,300 -11.5
02/04/2025
45.26
 453,000 45.10 45.60 45.01 300 1,500 -0.1
01/04/2025
45.01
 342,300 45.35 45.35 45.01 190 1,800 -0.1
31/03/2025
45.35
 751,500 44.68 45.68 44.42 43,900 151,200 -5.7
28/03/2025
44.93
 1,288,700 45.01 45.18 44.42 86,100 185,356 -5.3
27/03/2025
44.93
 572,000 45.26 45.68 44.93 3,400 367,300 -19.5
26/03/2025
45.18
 852,600 40.98 45.85 40.98 95,000 162,600 -3.7
25/03/2025
45.52
 702,900 45.60 45.85 45.26 40,100 292,300 -13.7
24/03/2025
45.52
 432,400 44.93 45.85 44.76 1,400 5,700 -0.2
21/03/2025
45.26
 521,000 45.35 45.35 45.01 9,700 197,346 -10.1
20/03/2025
45.26
 645,200 45.52 45.68 44.93 53,300 225,201 -9.2
19/03/2025
45.52
 1,292,900 45.77 46.10 45.01 73,500 666,600 -32.0
18/03/2025
45.68
 567,700 45.52 46.27 45.43 58,300 114,600 -3.1
17/03/2025
45.43
 809,000 45.68 45.94 45.35 0 514,000 0
14/03/2025
45.60
 1,427,200 46.19 46.27 45.35 96,600 457,800 -19.7
13/03/2025
46.19
 1,619,500 47.03 47.36 46.19 1,600 312,700 -17.3
12/03/2025
47.03
 1,218,100 47.53 47.53 47.03 158,100 635,600 -26.8
11/03/2025
47.53
 1,084,300 46.19 47.53 43.08 8,700 388,700 -21.3
10/03/2025
47.53
 1,662,800 47.20 48.04 46.94 48,700 373,500 -18.4
07/03/2025
47.45
 1,213,700 47.87 48.12 47.45 80,400 322,300 -13.7
06/03/2025
47.87
 1,083,000 46.78 47.87 46.78 216,100 365,600 -8.3
05/03/2025
46.78
 1,021,300 47.62 47.87 46.78 85,300 203,700 -6.6
04/03/2025
47.45
 1,029,400 47.36 48.04 47.03 85,100 209,600 -7.0
03/03/2025
47.53
 807,800 47.87 48.29 47.53 51,700 204,100 -8.7
28/02/2025
48.04
 842,200 48.12 48.37 47.53 29,400 58,400 -1.7
27/02/2025
48.20
 1,302,400 48.12 48.20 47.20 2,500 225,100 -12.6
26/02/2025
47.95
 1,376,100 47.95 48.54 47.70 15,400 318,900 -17.3
25/02/2025
47.95
 867,600 47.95 48.20 47.62 10,200 121,500 -6.3
24/02/2025
47.87
 1,300,800 47.03 48.20 46.69 18,501 82,200 -3.6
21/02/2025
47.03
 1,293,400 46.94 47.45 46.69 137,000 50,300 4.9
20/02/2025
46.94
 1,071,100 47.03 47.20 46.44 9,600 190,300 -10.0

Chính sách bảo mật | Điều khoản sử dụng |