Tổng Công ty IDICO – CTCP (idc)

46.40
1
(2.20%)
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)
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
13/06/2018
11.64
 500 11.53 11.64 11.64 0 0 0
12/06/2018
11.53
 18,300 11.64 11.64 11.42 0 0 0
11/06/2018
11.64
 10,000 11.97 11.97 11.42 0 0 0
08/06/2018
11.97
 9,000 12.03 12.03 11.48 0 0 0
07/06/2018
12.03
 17,400 12.63 12.63 11.53 0 0 0
06/06/2018
12.63
 68,300 12.03 12.91 11.53 0 0 0
05/06/2018
12.03
 13,000 11.70 12.03 10.71 0 0 0
04/06/2018
11.70
 30,000 11.53 11.70 10.66 0 0 0
01/06/2018
11.53
 10,300 11.15 11.53 10.93 0 0 0
31/05/2018
11.15
 15,500 11.09 11.15 10.33 0 0 0
30/05/2018
11.09
 22,100 11.26 11.26 10.33 0 0 0
29/05/2018
11.26
 42,700 11.15 11.26 10.44 0 0 0
28/05/2018
11.15
 80,500 11.26 11.26 9.94 0 0 0
25/05/2018
11.26
 112,700 11.26 11.26 10.71 0 60,000 -1.2
24/05/2018
11.26
 44,900 11.26 11.26 10.44 0 0 0
23/05/2018
11.26
 34,400 10.93 11.26 10.82 0 0 0
22/05/2018
10.93
 69,000 11.53 11.53 10.44 0 0 0
21/05/2018
11.53
 33,100 11.48 11.53 10.44 0 0 0
18/05/2018
11.48
 55,100 11.42 11.48 10.99 0 0 0
17/05/2018
11.42
 510 11.53 11.53 11.42 0 0 0
16/05/2018
11.53
 59,000 11.64 11.64 10.99 0 0 0
15/05/2018
11.64
 600 11.75 11.75 11.15 0 0 0
14/05/2018
11.75
 3,200 11.75 11.75 11.53 0 0 0
11/05/2018
11.75
 8,000 11.04 11.75 10.99 0 0 0
10/05/2018
11.04
 51,715 12.03 12.03 11.04 0 51,000 -1.0
09/05/2018
12.03
 150,000 10.99 12.03 10.99 0 0 0
08/05/2018
10.99
 246,200 10.99 11.53 10.88 0 18,000 -0.4
07/05/2018
10.99
 59,200 11.53 11.53 10.99 0 11,000 -0.2
04/05/2018
11.53
 5,000 12.91 12.91 10.99 0 0 0
03/05/2018
12.91
 41,100 13.51 13.51 10.99 0 25,000 -0.5
02/05/2018
13.51
 86,100 12.08 13.51 10.99 0 57,400 -1.2
27/04/2018
12.08
 43,000 12.08 12.08 12.08 0 42,600 -0.9
26/04/2018
12.08
 236,900 12.36 12.47 12.08 0 215,000 -4.8
24/04/2018
12.36
 166,500 12.47 12.52 12.36 0 120,000 -2.7
23/04/2018
12.47
 55,000 12.63 12.63 12.47 0 10,000 -0.2
20/04/2018
12.63
 23,200 12.58 12.63 12.58 0 0 0
19/04/2018
12.58
 44,500 12.63 12.63 12.58 0 15,100 -0.3
18/04/2018
12.63
 97,900 12.69 12.69 12.25 0 64,700 -1.5
17/04/2018
12.69
 30,000 12.63 12.69 12.69 0 24,000 -0.6
16/04/2018
12.63
 241,900 12.52 14.28 12.52 0 24,000 -0.6
13/04/2018
12.52
 124,700 12.36 12.63 12.41 0 98,900 -2.3
12/04/2018
12.36
 40,500 12.52 12.52 12.25 0 30,000 -0.7
11/04/2018
12.52
 47,900 12.47 12.52 12.36 0 30,000 -0.7
10/04/2018
12.47
 79,400 12.63 13.07 12.36 0 66,000 -1.5
09/04/2018
12.63
 508,300 12.41 14.50 12.58 0 306,300 -7.1
06/04/2018
12.41
 317,500 12.63 13.79 12.19 0 295,000 -6.8
05/04/2018
12.63
 163,300 13.13 13.18 12.19 0 130,000 -3.0
04/04/2018
13.13
 142,800 13.40 13.40 13.13 0 130,000 -3.1
03/04/2018
13.40
 255,300 13.46 13.46 13.18 0 240,000 -5.8
02/04/2018
13.46
 70,700 13.73 13.73 13.40 0 46,000 -1.1
30/03/2018
13.73
 26,300 13.68 13.90 13.68 0 0 0
29/03/2018
13.68
 2,600 13.73 13.73 13.40 0 0 0
28/03/2018
13.73
 35,200 13.51 13.73 13.51 0 0 0
27/03/2018
13.51
 6,300 13.46 13.51 13.46 0 0 0
26/03/2018
13.46
 1,300 13.68 13.68 13.46 0 0 0
23/03/2018
13.68
 87,100 13.40 13.73 13.07 0 0 0
22/03/2018
13.40
 12,400 14.23 14.23 13.24 0 0 0
21/03/2018
14.23
 100 13.35 14.23 14.23 0 0 0
20/03/2018
13.35
 10,700 13.62 15.38 13.35 0 0 0
19/03/2018
13.62
 62,900 13.29 13.73 13.24 0 0 0
16/03/2018
13.29
 17,300 13.18 13.68 13.18 0 0 0
15/03/2018
13.18
 11,500 13.18 13.18 13.18 0 0 0
14/03/2018
13.18
 28,900 13.02 13.24 13.18 0 0 0
13/03/2018
13.02
 600 13.84 13.84 13.02 0 0 0
12/03/2018
13.84
 20,200 14.17 14.17 13.68 0 0 0
09/03/2018
14.17
 30,700 13.46 14.56 13.51 0 0 0
08/03/2018
13.46
 36,000 13.18 13.46 13.18 0 0 0
07/03/2018
13.18
 39,800 13.29 13.46 13.07 0 0 0
06/03/2018
13.29
 20,000 13.07 13.57 13.07 0 0 0
05/03/2018
13.07
 35,700 13.62 13.62 13.02 0 0 0
02/03/2018
13.62
 10,100 13.73 13.73 13.07 0 0 0
01/03/2018
13.73
 18,200 13.68 13.73 13.57 0 0 0
28/02/2018
13.68
 57,000 14.06 14.06 13.46 0 0 0
27/02/2018
14.06
 66,600 13.68 14.28 13.40 0 0 0
26/02/2018
13.68
 88,600 12.96 13.73 12.91 0 0 0
23/02/2018
12.96
 41,800 13.18 13.24 12.80 0 0 0
22/02/2018
13.18
 61,310 13.18 13.35 13.18 0 0 0
21/02/2018
13.18
 28,300 13.18 13.46 13.18 0 0 0
13/02/2018
13.18
 52,600 13.18 13.18 12.63 0 0 0
12/02/2018
13.18
 61,400 12.19 13.18 12.08 0 58,900 -1.3
09/02/2018
12.19
 207,300 12.52 12.52 11.53 0 200,600 -4.5
08/02/2018
12.52
 367,700 12.52 12.63 12.52 0 360,700 -8.2
07/02/2018
12.52
 291,900 12.63 12.69 12.52 0 250,000 -5.7
06/02/2018
12.63
 101,300 12.80 12.80 12.08 0 0 0
05/02/2018
12.80
 225,600 13.18 13.18 12.80 0 157,600 -3.7
02/02/2018
13.18
 18,410 13.18 13.18 12.80 0 0 0
01/02/2018
13.18
 283,530 13.62 13.68 13.07 0 100,000 -2.4
31/01/2018
13.62
 94,300 13.73 13.79 13.62 0 21,700 -0.5
30/01/2018
13.73
 137,821 13.84 13.90 13.68 0 100,000 -2.5
29/01/2018
13.84
 153,700 14.45 14.45 13.79 0 130,000 -3.3
26/01/2018
14.45
 113,119 13.73 14.78 13.73 0 0 0
25/01/2018
13.73
 432,100 13.57 14.01 13.46 0 380,000 -9.5
24/01/2018
13.57
 241,430 13.46 13.73 13.46 0 210,700 -5.2

Chính sách bảo mật | Điều khoản sử dụng |