Tổng Công ty IDICO – CTCP (idc)

43.30
-0.60
(-1.37%)
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
(2026-05-18) 		0.70 1.64% 26,155,600 -2,744,179 0
42.10
44.20
43.90
2 tháng
(2026-04-20) 		-4.80 -9.94% 51,628,600 -1,243,615 0
42.10
48.30
43.90
3 tháng
(2026-03-19) 		-0.50 -1.14% 101,330,500 5,310,752 312.5
42.10
49.30
43.90
6 tháng
(2025-12-19) 		6.30 16.94% 315,717,800 16,043,352 779.4
36
51.80
43.90
12 tháng
(2025-06-23) 		7.86 22.04% 631,320,200 -7,026,668 -113.7
32.23
51.80
43.90
24 tháng
(2024-06-27) 		-5.47 -11.17% 947,405,208 -30,462,336 -1,227.7
28.70
51.80
43.90
36 tháng
(2023-07-03) 		12.68 41.13% 1,622,358,755 12,736,224 1,062.9
28.70
51.80
43.90
60 tháng
(2021-07-13) 		24.86 133.41% 3,248,527,968 47,237,483 2,602.4
17.64
57.31
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2018
11.53
 500 11.42 11.53 11.53 0 0 0
21/06/2018
11.42
 1,500 11.92 11.92 11.37 0 0 0
20/06/2018
11.92
 7,500 12.08 12.08 10.93 0 0 0
19/06/2018
12.08
 46,100 12.30 12.30 10.71 0 25,000 -0.5
18/06/2018
12.30
 205,500 11.75 12.30 10.99 0 160,000 -3.2
15/06/2018
11.75
 9,100 12.52 12.52 11.42 0 0 0
14/06/2018
12.52
 15,600 11.64 12.52 11.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |