Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2018	13.41	41,100	14.04	14.04	11.42	0	25,000	-0.5
02/05/2018	14.04	86,100	12.56	14.04	11.42	0	57,400	-1.2
27/04/2018	12.56	43,000	12.56	12.56	12.56	0	42,600	-0.9
26/04/2018	12.56	236,900	12.84	12.96	12.56	0	215,000	-4.8
24/04/2018	12.84	166,500	12.96	13.01	12.84	0	120,000	-2.7
23/04/2018	12.96	55,000	13.13	13.13	12.96	0	10,000	-0.2
20/04/2018	13.13	23,200	13.07	13.13	13.07	0	0	0
19/04/2018	13.07	44,500	13.13	13.13	13.07	0	15,100	-0.3
18/04/2018	13.13	97,900	13.19	13.19	12.73	0	64,700	-1.5
17/04/2018	13.19	30,000	13.13	13.19	13.19	0	24,000	-0.6
16/04/2018	13.13	241,900	13.01	14.84	13.01	0	24,000	-0.6
13/04/2018	13.01	124,700	12.84	13.13	12.90	0	98,900	-2.3
12/04/2018	12.84	40,500	13.01	13.01	12.73	0	30,000	-0.7
11/04/2018	13.01	47,900	12.96	13.01	12.84	0	30,000	-0.7
10/04/2018	12.96	79,400	13.13	13.59	12.84	0	66,000	-1.5
09/04/2018	13.13	508,300	12.90	15.07	13.07	0	306,300	-7.1
06/04/2018	12.90	317,500	13.13	14.33	12.67	0	295,000	-6.8
05/04/2018	13.13	163,300	13.64	13.70	12.67	0	130,000	-3.0
04/04/2018	13.64	142,800	13.93	13.93	13.64	0	130,000	-3.1
03/04/2018	13.93	255,300	13.99	13.99	13.70	0	240,000	-5.8
02/04/2018	13.99	70,700	14.27	14.27	13.93	0	46,000	-1.1
30/03/2018	14.27	26,300	14.21	14.44	14.21	0	0	0
29/03/2018	14.21	2,600	14.27	14.27	13.93	0	0	0
28/03/2018	14.27	35,200	14.04	14.27	14.04	0	0	0
27/03/2018	14.04	6,300	13.99	14.04	13.99	0	0	0
26/03/2018	13.99	1,300	14.21	14.21	13.99	0	0	0
23/03/2018	14.21	87,100	13.93	14.27	13.59	0	0	0
22/03/2018	13.93	12,400	14.78	14.78	13.76	0	0	0
21/03/2018	14.78	100	13.87	14.78	14.78	0	0	0
20/03/2018	13.87	10,700	14.16	15.98	13.87	0	0	0
19/03/2018	14.16	62,900	13.81	14.27	13.76	0	0	0
16/03/2018	13.81	17,300	13.70	14.21	13.70	0	0	0
15/03/2018	13.70	11,500	13.70	13.70	13.70	0	0	0
14/03/2018	13.70	28,900	13.53	13.76	13.70	0	0	0
13/03/2018	13.53	600	14.38	14.38	13.53	0	0	0
12/03/2018	14.38	20,200	14.73	14.73	14.21	0	0	0
09/03/2018	14.73	30,700	13.99	15.13	14.04	0	0	0
08/03/2018	13.99	36,000	13.70	13.99	13.70	0	0	0
07/03/2018	13.70	39,800	13.81	13.99	13.59	0	0	0
06/03/2018	13.81	20,000	13.59	14.10	13.59	0	0	0
05/03/2018	13.59	35,700	14.16	14.16	13.53	0	0	0
02/03/2018	14.16	10,100	14.27	14.27	13.59	0	0	0
01/03/2018	14.27	18,200	14.21	14.27	14.10	0	0	0
28/02/2018	14.21	57,000	14.61	14.61	13.99	0	0	0
27/02/2018	14.61	66,600	14.21	14.84	13.93	0	0	0
26/02/2018	14.21	88,600	13.47	14.27	13.41	0	0	0
23/02/2018	13.47	41,800	13.70	13.76	13.30	0	0	0
22/02/2018	13.70	61,310	13.70	13.87	13.70	0	0	0
21/02/2018	13.70	28,300	13.70	13.99	13.70	0	0	0
13/02/2018	13.70	52,600	13.70	13.70	13.13	0	0	0
12/02/2018	13.70	61,400	12.67	13.70	12.56	0	58,900	-1.3
09/02/2018	12.67	207,300	13.01	13.01	11.99	0	200,600	-4.5
08/02/2018	13.01	367,700	13.01	13.13	13.01	0	360,700	-8.2
07/02/2018	13.01	291,900	13.13	13.19	13.01	0	250,000	-5.7
06/02/2018	13.13	101,300	13.30	13.30	12.56	0	0	0
05/02/2018	13.30	225,600	13.70	13.70	13.30	0	157,600	-3.7
02/02/2018	13.70	18,410	13.70	13.70	13.30	0	0	0
01/02/2018	13.70	283,530	14.16	14.21	13.59	0	100,000	-2.4
31/01/2018	14.16	94,300	14.27	14.33	14.16	0	21,700	-0.5
30/01/2018	14.27	137,821	14.38	14.44	14.21	0	100,000	-2.5
29/01/2018	14.38	153,700	15.01	15.01	14.33	0	130,000	-3.3
26/01/2018	15.01	113,119	14.27	15.36	14.27	0	0	0
25/01/2018	14.27	432,100	14.10	14.56	13.99	0	380,000	-9.5
24/01/2018	14.10	241,430	13.99	14.27	13.99	0	210,700	-5.2
23/01/2018	13.99	185,400	14.27	15.98	13.99	0	75,100	-1.9
22/01/2018	14.27	176,800	14.27	14.61	14.21	0	74,200	-1.9
19/01/2018	14.27	64,900	14.44	14.56	14.27	0	60,000	-1.5
18/01/2018	14.44	64,510	14.78	14.84	14.33	0	60,000	-1.5
17/01/2018	14.78	136,120	15.30	15.41	14.78	0	105,000	-2.7
16/01/2018	15.30	43,500	15.64	15.70	15.30	0	35,000	-0.9
15/01/2018	15.64	34,800	15.47	15.64	15.36	0	0	0
12/01/2018	15.47	22,700	15.58	15.70	15.47	0	0	0
11/01/2018	15.58	14,600	15.70	15.70	15.47	0	0	0
10/01/2018	15.70	2,800	15.58	15.70	15.53	0	0	0
09/01/2018	15.58	15,800	15.87	15.87	15.58	0	0	0
08/01/2018	15.87	63,600	15.87	16.55	15.87	0	0	0
05/01/2018	15.87	2,400	15.87	15.87	15.70	0	0	0
04/01/2018	15.87	5,900	15.93	15.93	15.75	0	0	0
03/01/2018	15.93	51,700	15.98	16.15	15.87	0	0	0
02/01/2018	15.98	77,120	15.87	16.27	15.98	0	0	0
29/12/2017	15.87	70,800	15.81	15.87	15.75	0	0	0
28/12/2017	15.81	21,000	15.93	15.93	15.81	0	0	0
27/12/2017	15.93	7,000	15.98	15.98	15.75	0	0	0
26/12/2017	15.98	63,300	15.98	15.98	15.81	0	0	0
25/12/2017	15.98	55,510	15.98	15.98	15.81	0	0	0
22/12/2017	15.98	5,800	15.93	18.21	15.75	0	0	0
21/12/2017	15.93	32,820	15.93	15.93	15.75	0	0	0
20/12/2017	15.93	85,000	15.87	15.93	15.81	0	0	0
19/12/2017	15.87	9,000	16.04	16.04	15.87	0	0	0
18/12/2017	16.04	56,500	15.93	16.10	15.93	0	0	0
15/12/2017	15.93	24,000	15.98	16.55	15.87	0	0	0
14/12/2017	15.98	33,590	15.81	15.98	15.87	0	0	0
13/12/2017	15.81	13,930	15.70	15.98	15.81	0	0	0
12/12/2017	15.70	71,800	15.58	15.70	15.64	0	0	0
11/12/2017	15.58	86,700	15.98	15.98	15.53	0	0	0
08/12/2017	15.98	29,510	15.98	15.98	15.93	0	0	0
07/12/2017	15.98	25,800	15.98	16.04	15.93	0	0	0
06/12/2017	15.98	32,210	16.04	16.15	15.98	0	0	0
05/12/2017	16.04	168,150	16.27	16.27	16.04	0	0	0
04/12/2017	16.27	71,600	16.27	16.38	16.21	0	0	0

Page:
<<
19
20
21

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

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH