Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/04/2025	43.31	342,300	43.63	43.63	43.31	190	1,800	-0.1
31/03/2025	43.63	751,500	42.99	43.96	42.75	43,900	151,200	-5.7
28/03/2025	43.23	1,288,700	43.31	43.47	42.75	86,100	185,356	-5.3
27/03/2025	43.23	572,000	43.55	43.96	43.23	3,400	367,300	-19.5
26/03/2025	43.47	852,600	39.43	44.12	39.43	95,000	162,600	-3.7
25/03/2025	43.80	702,900	43.88	44.12	43.55	40,100	292,300	-13.7
24/03/2025	43.80	432,400	43.23	44.12	43.07	1,400	5,700	-0.2
21/03/2025	43.55	521,000	43.63	43.63	43.31	9,700	197,346	-10.1
20/03/2025	43.55	645,200	43.80	43.96	43.23	53,300	225,201	-9.2
19/03/2025	43.80	1,292,900	44.04	44.36	43.31	73,500	666,600	-32.0
18/03/2025	43.96	567,700	43.80	44.52	43.72	58,300	114,600	-3.1
17/03/2025	43.72	809,000	43.96	44.20	43.63	0	514,000	0
14/03/2025	43.88	1,427,200	44.44	44.52	43.63	96,600	457,800	-19.7
13/03/2025	44.44	1,619,500	45.25	45.57	44.44	1,600	312,700	-17.3
12/03/2025	45.25	1,218,100	45.74	45.74	45.25	158,100	635,600	-26.8
11/03/2025	45.74	1,084,300	44.44	45.74	41.45	8,700	388,700	-21.3
10/03/2025	45.74	1,662,800	45.41	46.22	45.17	48,700	373,500	-18.4
07/03/2025	45.66	1,213,700	46.06	46.30	45.66	80,400	322,300	-13.7
06/03/2025	46.06	1,083,000	45.01	46.06	45.01	216,100	365,600	-8.3
05/03/2025	45.01	1,021,300	45.82	46.06	45.01	85,300	203,700	-6.6
04/03/2025	45.66	1,029,400	45.57	46.22	45.25	85,100	209,600	-7.0
03/03/2025	45.74	807,800	46.06	46.46	45.74	51,700	204,100	-8.7
28/02/2025	46.22	842,200	46.30	46.54	45.74	29,400	58,400	-1.7
27/02/2025	46.38	1,302,400	46.30	46.38	45.41	2,500	225,100	-12.6
26/02/2025	46.14	1,376,100	46.14	46.71	45.90	15,400	318,900	-17.3
25/02/2025	46.14	867,600	46.14	46.38	45.82	10,200	121,500	-6.3
24/02/2025	46.06	1,300,800	45.25	46.38	44.93	18,501	82,200	-3.6
21/02/2025	45.25	1,293,400	45.17	45.66	44.93	137,000	50,300	4.9
20/02/2025	45.17	1,071,100	45.25	45.41	44.69	9,600	190,300	-10.0
19/02/2025	45.01	2,220,000	43.31	45.17	43.31	220,600	504,500	-15.7
18/02/2025	43.39	350,000	43.31	43.47	43.15	0	50,500	-2.7
17/02/2025	43.31	587,300	43.55	43.55	43.07	0	95,077	-5.1
14/02/2025	43.55	634,000	44.04	44.04	43.15	20,200	103,100	-4.4
13/02/2025	43.39	506,900	43.47	43.47	43.07	469	158,800	-8.5
12/02/2025	43.47	767,481	43.47	43.88	43.23	82,000	422,800	-18.4
11/02/2025	43.47	784,300	43.39	43.47	42.99	20,000	400,400	-20.3
10/02/2025	43.39	667,857	44.28	44.28	43.39	300	7,660	-0.4
07/02/2025	44.28	270,042	44.52	44.60	44.28	3,500	1,400	0.1
06/02/2025	44.52	704,512	44.28	45.01	44.28	152,501	6,500	8.1
05/02/2025	44.28	752,433	44.44	44.77	44.04	76,610	333,600	-14.1
04/02/2025	44.36	452,537	43.63	44.60	40.40	400	189,900	-10.4
03/02/2025	44.28	429,700	44.04	44.85	43.80	55,326	108,515	0
24/01/2025	44.20	587,582	44.04	44.28	43.63	114,100	110,800	0.2
23/01/2025	44.04	475,235	44.04	44.04	43.47	6,400	700	0.3
22/01/2025	43.72	320,484	43.23	44.28	43.23	8,375	21,300	-0.7
21/01/2025	44.20	570,249	40.00	44.28	40.00	214,600	5,900	11.4
20/01/2025	44.20	452,760	44.04	44.36	43.63	172,200	40,700	7.2
17/01/2025	43.96	594,056	40.40	43.96	40.40	8,500	220,500	-11.4
16/01/2025	43.88	907,250	43.23	44.12	43.07	269,700	4,800	14.3
15/01/2025	42.83	714,938	43.15	43.31	42.83	3,600	109,000	-5.6
14/01/2025	43.07	518,776	43.31	43.72	42.83	8,200	252,500	-13.0
13/01/2025	43.47	802,942	43.23	43.47	42.58	62,500	111,400	-2.6
10/01/2025	43.15	509,516	44.20	44.36	43.15	7,500	39,000	-1.7
09/01/2025	44.20	454,668	44.12	44.60	43.96	357	55,800	-3.0
08/01/2025	44.04	433,519	44.12	44.28	43.72	4,200	211,000	-11.2
07/01/2025	44.12	844,704	44.04	44.77	43.80	153,032	115,700	2.1
06/01/2025	44.04	1,237,244	44.69	44.77	43.55	10,326	118,700	-6.0
03/01/2025	44.69	775,917	45.25	45.25	44.69	17,205	47,300	-1.7
02/01/2025	45.25	829,401	45.09	45.25	44.60	239,300	291,523	-2.9
31/12/2024	45.01	423,794	44.60	45.17	44.60	2,041	6,500	-0.2
30/12/2024	45.09	391,164	44.85	45.17	44.52	35,963	2,100	1.9
27/12/2024	45.17	970,712	45.25	45.25	44.44	75,600	201,500	-7.0
26/12/2024	45.41	387,913	45.57	45.57	44.93	1,800	50,000	-2.7
25/12/2024	45.49	659,147	45.25	45.49	44.93	92,800	219,100	-7.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-4.30	-8.87%	66,173,900	-1,499,100	-80.2	39 49.60 43.70
2 tháng (2026-01-15)	4.70	11.90%	180,075,500	9,420,100	415.5	39 51.80 43.70
3 tháng (2025-12-16)	7.20	19.46%	212,377,900	10,610,100	461.3	36 51.80 43.70
6 tháng (2025-09-17)	3.31	8.08%	353,644,100	-7,619,100	-227.4	32.23 51.80 43.70
12 tháng (2025-03-21)	0.65	1.48%	659,757,500	-22,901,300	-853.1	28.70 51.80 43.70
24 tháng (2024-03-26)	-1.59	-3.47%	969,656,707	-26,301,876	-957.5	28.70 51.80 43.70
36 tháng (2023-04-03)	15.30	52.92%	1,676,567,521	7,475,612	751.3	27.40 51.80 43.70
60 tháng (2021-04-12)	21.09	91.30%	3,351,394,020	41,695,031	2,280.4	17.64 57.31 43.70

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH