Tổng Công ty IDICO – CTCP (idc)

43.50
-0.40
(-0.91%)
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)
25/08/2025
40.70
 3,735,200 42.34 43.30 40.70 77,700 360,800 -12.4
22/08/2025
41.66
 3,104,900 45.13 45.13 41.66 287,500 902,400 -27.6
21/08/2025
44.65
 4,995,000 43.68 47.05 43.59 329,200 1,340,600 -48.1
20/08/2025
43.30
 3,767,100 42.24 43.78 41.47 338,100 516,600 -8.0
19/08/2025
42.24
 3,477,800 42.63 43.78 42.24 127,800 109,100 0.8
18/08/2025
42.43
 3,707,300 42.34 43.30 41.76 204,300 1,267,300 -47.1
15/08/2025
42.34
 5,454,600 42.14 43.59 42.14 223,000 1,583,700 -60.5
14/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/08/2025
42.14
 2,958,400 43.68 43.68 41.95 35,100 597,700 -24.8
13/08/2025
41.84
 5,567,900 41.50 42.67 40.83 490,400 249,200 11.9
12/08/2025
41.42
 4,289,300 38.99 41.84 38.99 126,600 233,200 -5.3
11/08/2025
41.42
 7,861,400 38.91 41.42 38.49 1,134,500 698,500 20.7
08/08/2025
38.40
 3,562,100 38.74 39.07 37.99 281,200 417,300 -6.3
07/08/2025
38.74
 3,391,900 38.49 39.41 38.24 345,600 438,200 -4.2
06/08/2025
37.99
 1,869,500 37.57 38.07 37.57 323,900 513,800 -8.5
05/08/2025
37.57
 4,284,200 37.23 38.74 36.98 574,700 307,300 12.0
04/08/2025
37.32
 1,777,000 37.23 37.74 36.82 34,700 174,900 -6.2
01/08/2025
37.32
 2,069,200 38.49 38.49 37.23 340,100 972,800 -28.4
31/07/2025
38.07
 6,345,800 37.65 38.91 37.15 958,200 3,392,400 -109.8
30/07/2025
37.07
 2,634,300 37.40 38.07 36.82 60,800 179,400 -5.3
29/07/2025
37.40
 4,300,500 39.83 40.50 37.40 597,600 551,500 1.9
28/07/2025
39.41
 3,924,700 37.65 39.91 37.57 813,700 881,400 -3.1
25/07/2025
38.99
 2,163,600 39.07 38.99 38.99 36,100 159,600 -5.8
24/07/2025
39.07
 1,974,700 38.57 39.41 38.32 58,700 133,100 -3.4
23/07/2025
38.49
 2,137,900 38.07 38.82 38.07 276,000 158,900 5.4
22/07/2025
37.99
 2,432,200 38.15 38.49 37.48 200,100 558,900 -16.3
21/07/2025
38.15
 1,931,500 38.57 39.16 38.15 2,300 712,000 -32.6
18/07/2025
38.57
 2,801,100 38.66 38.57 38.57 49,700 965,700 -42.5
17/07/2025
38.66
 1,709,600 38.57 39.49 38.49 69,500 268,300 -9.3
16/07/2025
38.49
 1,235,100 38.74 38.82 38.40 9,300 172,700 -7.5
15/07/2025
38.74
 1,505,700 39.07 39.16 38.66 262,900 238,100 1.2
14/07/2025
38.82
 1,002,400 39.24 39.33 38.32 81,900 21,100 2.8
11/07/2025
38.66
 1,557,400 38.99 38.66 38.66 202,800 47,200 7.3
10/07/2025
38.99
 1,928,800 39.74 38.99 38.99 115,300 156,800 -2.0
09/07/2025
39.74
 1,486,300 40.16 40.33 39.33 205,500 16,400 9.0
08/07/2025
40.08
 2,288,500 39.33 41.00 39.07 241,800 771,800 -24.9
07/07/2025
39.24
 2,075,500 38.82 39.58 38.32 349,800 452,500 -4.7
04/07/2025
38.82
 3,348,800 39.83 39.91 38.74 1,627,100 873,200 35.1
03/07/2025
39.99
 8,097,000 40.33 40.50 36.82 3,283,000 579,400 127.1
02/07/2025
40.33
 5,461,600 38.24 40.33 38.24 1,695,700 267,500 67.9
01/07/2025
38.24
 3,368,300 36.98 38.57 36.98 1,338,800 39,900 59.0
30/06/2025
36.98
 1,488,300 36.73 37.32 36.65 437,600 154,400 12.5
27/06/2025
36.73
 1,197,100 35.98 37.57 33.38 223,900 99,800 5.5
26/06/2025
37.07
 1,271,500 37.23 37.07 36.48 37,900 99,400 -2.7
25/06/2025
37.15
 3,222,300 36.82 37.32 36.48 202,600 41,500 7.1
24/06/2025
36.56
 4,685,900 35.64 36.73 35.64 735,400 329,300 17.8
23/06/2025
35.64
 2,773,500 34.64 35.64 33.89 499,100 222,800 11.6
20/06/2025
34.64
 1,518,900 34.31 34.64 33.97 476,900 265,200 8.9
19/06/2025
34.31
 1,773,000 34.64 34.64 33.97 422,700 596,900 -7.2
18/06/2025
34.64
 1,182,700 34.81 34.81 34.14 78,200 137,100 -2.4
17/06/2025
34.72
 1,650,000 34.22 35.14 34.22 783,100 38,600 31.0
16/06/2025
34.22
 777,400 33.72 34.31 33.64 89,000 700 3.6
13/06/2025
33.72
 2,002,100 34.05 34.05 33.13 81,600 449,000 -14.7
12/06/2025
34.14
 963,100 33.89 34.31 33.89 147,900 194,700 -1.9
11/06/2025
33.89
 718,100 34.05 34.39 33.47 102,500 41,200 2.5
10/06/2025
33.89
 1,568,200 33.64 34.39 33.30 587,000 126,900 18.7
09/06/2025
33.64
 2,195,600 34.72 34.89 33.55 504,800 382,400 5.0
06/06/2025
34.72
 2,354,000 35.31 35.64 34.64 808,200 206,100 25.3
05/06/2025
35.31
 1,832,100 35.23 36.15 35.14 111,700 276,200 -7.0
04/06/2025
35.48
 1,438,800 35.64 36.15 35.14 220,700 201,500 0.8
03/06/2025
35.64
 1,616,100 35.81 36.15 35.23 66,600 345,600 -11.9
02/06/2025
35.56
 1,592,000 36.31 36.31 35.23 47,700 209,900 -6.9
30/05/2025
36.48
 2,264,300 36.56 37.57 35.14 316,800 408,600 -3.7
29/05/2025
36.73
 1,926,100 36.31 37.57 36.31 156,300 2,000 6.8
28/05/2025
35.98
 3,509,000 35.48 35.98 34.89 878,300 1,800 37.5
27/05/2025
35.06
 1,860,200 35.14 35.81 34.89 82,400 4,100 3.3
26/05/2025
35.14
 2,973,800 32.97 35.14 32.38 683,500 477,900 8.4
23/05/2025
32.97
 2,272,900 34.14 34.14 32.88 351,500 454,800 -4.0
22/05/2025
33.64
 1,968,900 33.89 34.56 33.47 200,100 489,500 -11.7
21/05/2025
34.14
 1,668,100 34.64 34.72 33.97 201,800 300 8.2
20/05/2025
34.56
 1,612,500 34.47 34.72 33.38 232,500 400,300 -6.9
19/05/2025
34.31
 1,435,300 34.81 34.81 34.22 330,800 194,200 5.6
16/05/2025
35.14
 2,825,300 35.14 35.14 34.05 287,700 304,100 -0.6
15/05/2025
35.14
 2,029,200 35.89 36.15 34.56 141,200 506,800 0
14/05/2025
35.89
 2,673,000 35.48 35.89 34.72 850,200 360,400 0
13/05/2025
35.31
 3,447,000 32.80 35.39 32.80 920,800 517,900 0
12/05/2025
33.97
 3,952,000 32.46 33.97 31.88 630,300 589,700 0
09/05/2025
32.38
 2,229,600 32.63 32.97 32.05 502,100 333,500 0
08/05/2025
32.63
 4,040,200 31.63 32.88 31.46 567,300 702,300 0
07/05/2025
31.29
 2,351,600 30.71 31.29 30.62 604,300 281,800 0
06/05/2025
30.71
 2,317,000 31.38 31.71 30.29 679,000 690,300 0
05/05/2025
31.38
 1,681,200 30.29 31.38 30.21 320,500 450,200 0
29/04/2025
30.29
 3,207,000 30.21 30.71 29.70 345,400 1,302,400 -34.3
28/04/2025
30.46
 1,860,500 31.38 31.38 30.37 261,900 487,600 -8.3
25/04/2025
31.04
 1,758,500 30.96 31.46 30.79 184,000 630,100 -16.5
24/04/2025
30.96
 3,754,500 30.87 32.63 30.62 341,100 618,100 -10.3
23/04/2025
30.21
 1,745,100 26.27 30.71 26.27 209,400 18,800 6.8
22/04/2025
29.12
 3,790,000 27.70 30.21 27.53 324,600 507,100 -6.5
21/04/2025
30.29
 1,830,200 30.62 31.46 30.29 74,900 285,200 -7.7
18/04/2025
30.37
 2,625,400 27.61 31.21 27.61 233,300 255,300 -0.8
17/04/2025
29.70
 2,366,600 28.87 29.95 28.53 125,000 480,200 -12.4
16/04/2025
29.28
 4,270,400 27.70 30.29 27.70 218,900 1,897,200 -59.2
15/04/2025
29.87
 6,779,600 32.55 32.88 29.20 22,000 2,366,900 -86.3
14/04/2025
32.38
 5,162,400 32.05 34.72 32.05 232,100 1,962,100 -68.2
11/04/2025
31.88
 11,325,100 33.47 34.64 28.45 425,600 3,865,900 -122.5
10/04/2025
31.54
 886,100 28.78 31.54 25.85 0 352,700 -13.3
09/04/2025
28.70
 1,329,400 28.70 28.70 28.70 506,800 119,228 13.3
08/04/2025: Cổ tức tiền mặt tỉ lệ: 15%
08/04/2025
31.88
 537,000 31.88 31.88 31.88 391,400 514,640 -4.7
04/04/2025
35.39
 911,100 35.39 35.39 35.39 9,800 146,000 -6.0
03/04/2025
39.27
 2,411,200 42.99 42.99 39.27 99,900 337,300 -11.5
02/04/2025
43.55
 453,000 43.39 43.88 43.31 300 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |