Tổng Công ty IDICO – CTCP (idc)

38.60
-0.60
(-1.53%)
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
(2025-11-04) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
46.78
 2,220,000 45.01 46.94 45.01 220,600 504,500 -15.7
18/02/2025
45.10
 350,000 45.01 45.18 44.84 0 50,500 -2.7
17/02/2025
45.01
 587,300 45.26 45.26 44.76 0 95,077 -5.1
14/02/2025
45.26
 634,000 45.77 45.77 44.84 20,200 103,100 -4.4
13/02/2025
45.10
 506,900 45.18 45.18 44.76 469 158,800 -8.5
12/02/2025
45.18
 767,481 45.18 45.60 44.93 82,000 422,800 -18.4
11/02/2025
45.18
 784,300 45.10 45.18 44.68 20,000 400,400 -20.3
10/02/2025
45.10
 667,857 46.02 46.02 45.10 300 7,660 -0.4
07/02/2025
46.02
 270,042 46.27 46.36 46.02 3,500 1,400 0.1
06/02/2025
46.27
 704,512 46.02 46.78 46.02 152,501 6,500 8.1
05/02/2025
46.02
 752,433 46.19 46.52 45.77 76,610 333,600 -14.1
04/02/2025
46.10
 452,537 45.35 46.36 41.99 400 189,900 -10.4
03/02/2025
46.02
 429,700 45.77 46.61 45.52 55,326 108,515 0
24/01/2025
45.94
 587,582 45.77 46.02 45.35 114,100 110,800 0.2
23/01/2025
45.77
 475,235 45.77 45.77 45.18 6,400 700 0.3
22/01/2025
45.43
 320,484 44.93 46.02 44.93 8,375 21,300 -0.7
21/01/2025
45.94
 570,249 41.57 46.02 41.57 214,600 5,900 11.4
20/01/2025
45.94
 452,760 45.77 46.10 45.35 172,200 40,700 7.2
17/01/2025
45.68
 594,056 41.99 45.68 41.99 8,500 220,500 -11.4
16/01/2025
45.60
 907,250 44.93 45.85 44.76 269,700 4,800 14.3
15/01/2025
44.51
 714,938 44.84 45.01 44.51 3,600 109,000 -5.6
14/01/2025
44.76
 518,776 45.01 45.43 44.51 8,200 252,500 -13.0
13/01/2025
45.18
 802,942 44.93 45.18 44.26 62,500 111,400 -2.6
10/01/2025
44.84
 509,516 45.94 46.10 44.84 7,500 39,000 -1.7
09/01/2025
45.94
 454,668 45.85 46.36 45.68 357 55,800 -3.0
08/01/2025
45.77
 433,519 45.85 46.02 45.43 4,200 211,000 -11.2
07/01/2025
45.85
 844,704 45.77 46.52 45.52 153,032 115,700 2.1
06/01/2025
45.77
 1,237,244 46.44 46.52 45.26 10,326 118,700 -6.0
03/01/2025
46.44
 775,917 47.03 47.03 46.44 17,205 47,300 -1.7
02/01/2025
47.03
 829,401 46.86 47.03 46.36 239,300 291,523 -2.9
31/12/2024
46.78
 423,794 46.36 46.94 46.36 2,041 6,500 -0.2
30/12/2024
46.86
 391,164 46.61 46.94 46.27 35,963 2,100 1.9
27/12/2024
46.94
 970,712 47.03 47.03 46.19 75,600 201,500 -7.0
26/12/2024
47.20
 387,913 47.36 47.36 46.69 1,800 50,000 -2.7
25/12/2024
47.28
 659,147 47.03 47.28 46.69 92,800 219,100 -7.1
24/12/2024
47.03
 1,131,603 47.11 47.20 46.19 136,000 300,800 -9.2
23/12/2024
47.20
 561,156 47.45 47.70 47.03 52,641 212,300 -9.0
20/12/2024
47.11
 487,790 47.70 47.78 47.11 13,700 13,800 -0.0
19/12/2024
47.78
 684,481 47.87 47.87 47.11 199,900 34,200 9.4
18/12/2024
47.87
 448,401 47.62 47.87 47.20 93,600 100,000 -0.3
17/12/2024
47.62
 837,424 47.87 48.37 47.53 160,700 257,200 -5.5
16/12/2024
47.87
 1,032,085 47.20 47.87 46.86 375,500 1,700 21.2
13/12/2024
47.20
 652,589 47.20 47.36 46.69 38,600 295,500 -14.3
12/12/2024
47.36
 1,362,166 47.20 47.87 46.86 482,900 458,700 1.4
11/12/2024
47.36
 1,007,700 47.87 47.87 47.03 288,900 377,000 -4.9
10/12/2024
47.87
 1,344,381 47.62 48.20 47.62 416,454 411,600 0.3
09/12/2024
47.62
 675,399 47.28 47.78 47.11 90,800 26,100 3.7
06/12/2024
47.28
 1,304,182 46.69 47.95 46.19 196,000 338,800 -8.0
05/12/2024
46.61
 1,670,894 45.18 46.61 45.01 139,500 291,700 -8.2
04/12/2024
45.18
 1,668,868 46.02 46.10 45.18 36,200 503,300 -25.4
03/12/2024
46.02
 996,569 46.61 46.61 46.02 21,100 450,700 -23.7
02/12/2024
46.61
 1,027,488 46.52 46.69 46.10 212,600 211,200 0.1
29/11/2024
46.52
 659,812 46.02 46.52 45.77 38,300 54,800 -0.9
28/11/2024
46.02
 419,487 46.02 46.19 45.77 13,900 128,000 -6.2
27/11/2024
46.10
 706,772 46.44 46.44 45.94 175,300 223,900 -2.7
26/11/2024
46.36
 541,693 46.36 46.61 46.19 120,700 125,800 -0.3
25/11/2024
46.36
 613,971 45.52 46.36 45.43 28,700 19,500 0.5
22/11/2024
45.52
 612,066 45.52 45.60 45.26 5,006 41,400 -2.0
21/11/2024
45.52
 440,400 44.51 45.77 41.82 33,300 74,900 -2.2
20/11/2024
45.35
 1,303,235 45.01 45.77 44.17 44,616 235,600 -10.3
19/11/2024
45.01
 1,019,213 45.26 46.36 42.66 18,734 120,000 -5.5
18/11/2024
46.44
 1,439,014 47.03 47.03 45.01 22,003 284,126 -14.3
15/11/2024
46.94
 2,115,165 47.36 47.36 45.85 81,500 328,000 -13.7
14/11/2024
47.36
 1,234,403 47.87 48.46 47.20 170,600 288,500 -6.7
13/11/2024
47.87
 1,325,598 48.29 48.29 47.53 57,900 515,350 -26.0
12/11/2024
48.29
 1,267,999 48.29 48.96 47.78 104,700 242,900 -7.9
11/11/2024
48.29
 1,291,755 48.04 48.29 47.53 167,800 149,600 1.1
08/11/2024
47.87
 1,789,168 48.54 48.79 47.28 67,500 538,600 -26.9
07/11/2024
48.46
 827,094 48.71 49.38 48.12 50,100 61,100 -0.6
06/11/2024
48.71
 4,098,551 46.61 49.63 46.61 0 0 0
05/11/2024
46.61
 633,131 46.61 46.78 46.36 0 59,130 -3.3
04/11/2024
46.78
 778,070 47.03 47.03 46.02 107,000 219,700 -6.2
01/11/2024
47.03
 876,766 47.03 47.03 45.85 260,100 114,300 8.2
31/10/2024
47.03
 710,964 46.36 47.03 46.02 193,400 42,000 8.4
30/10/2024
46.36
 1,903,049 45.35 46.94 45.35 169,800 401,200 -12.7
29/10/2024
45.10
 348,782 44.93 45.43 44.93 5,300 11,160 -0.3
28/10/2024
44.84
 656,821 44.51 45.01 44.34 215,500 163,000 2.8
25/10/2024
44.42
 440,501 44.51 44.68 44.34 0 80,000 -4.2
24/10/2024
44.34
 1,389,563 45.68 45.68 44.34 156,600 331,000 -9.4
23/10/2024
45.68
 369,704 45.26 45.68 45.18 60,400 77,100 -0.9
22/10/2024
45.26
 2,026,628 46.36 46.69 45.18 3,100 590,700 -32.1
21/10/2024
46.69
 297,823 46.94 46.94 46.61 31,400 38,000 -0.4
18/10/2024
46.94
 1,046,173 46.94 47.70 46.52 256,700 489,807 -13.0
17/10/2024
46.78
 1,261,287 46.94 47.11 46.02 123,700 562,400 -24.2
16/10/2024
46.94
 404,850 46.94 46.94 46.61 110,100 1,700 6.1
15/10/2024
46.94
 597,270 46.94 47.11 46.61 70,000 4,300 3.7
14/10/2024
46.94
 491,786 47.03 47.36 46.86 400 7,300 -0.4
11/10/2024
46.86
 1,088,422 46.94 47.53 46.19 50,000 188,200 -7.8
10/10/2024
47.36
 791,240 42.66 47.70 42.66 52,000 82,100 -1.7
09/10/2024
47.36
 850,828 47.03 47.45 46.94 52,800 0 3.0
08/10/2024
46.94
 1,059,724 46.52 47.95 42.66 21,023 449,900 -24.1
07/10/2024
47.36
 460,991 47.20 47.62 47.20 101,710 121,150 -1.1
04/10/2024
47.20
 1,943,565 47.20 48.71 47.20 28,000 771,681 -42.0
03/10/2024
48.04
 1,050,300 48.29 48.37 47.62 154,500 30,820 7.1
02/10/2024
48.29
 1,036,259 48.29 48.37 47.95 99,700 295,600 -11.2
01/10/2024
48.37
 925,965 48.37 48.79 48.29 0 3,000 -0.2
30/09/2024
48.37
 1,284,465 48.88 49.13 48.29 111,700 465,000 -20.4
27/09/2024
48.79
 1,170,775 49.55 49.55 48.79 146,024 532,200 -22.5
26/09/2024
49.46
 858,234 49.30 49.72 49.13 230,386 148,870 4.8
25/09/2024
49.46
 649,934 50.05 50.05 49.46 265,200 578,263 -18.5

Chính sách bảo mật | Điều khoản sử dụng |