Tổng Công ty IDICO – CTCP (idc)

62.70
-0.80
(-1.26%)
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
(2024-04-17) 		8.20 15.05% 46,633,200 2,126,743 115.7
51.80
63.50
62.70
2 tháng
(2024-03-18) 		4.80 8.29% 86,740,181 5,847,749 331.1
51.80
63.50
62.70
3 tháng
(2024-02-19) 		6.90 12.37% 138,346,608 9,884,375 563.5
51.80
63.50
62.70
6 tháng
(2023-11-20) 		13.74 28.06% 273,120,985 22,318,544 1,217.9
46.43
63.50
62.70
12 tháng
(2023-05-23) 		26.21 71.81% 711,318,088 38,054,677 1,955.5
36.49
63.50
62.70
24 tháng
(2022-05-30) 		21.36 51.65% 1,467,148,239 68,675,392 3,176.7
23.20
63.50
62.70
36 tháng
(2021-06-02) 		33.18 112.40% 2,361,056,828 72,739,356 3,502.8
22.53
73.22
62.70
60 tháng
(2019-06-13) 		48.29 335.12% 2,806,253,984 71,935,357 3,479.8
11.54
73.22
62.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
42.08
0.19
 2,477,200 41.89 42.73 41.99 33,900 10,400 1.1
#202 25/07/2023
41.89
-0.65
 3,479,800 42.54 42.92 40.03 96,550 5,000 4.1
#203 24/07/2023
42.54
0.28
 3,078,200 42.27 43.48 42.36 36,300 2,600 1.5
#204 21/07/2023
42.27
0.47
 3,101,500 41.80 42.54 41.80 400 0 0.0
#205 20/07/2023
41.80
0.09
 2,111,100 41.71 42.27 41.52 104,200 200 4.7
#206 19/07/2023
41.71
0.74
 7,885,700 40.96 43.01 41.15 245,300 119,200 5.8
#207 18/07/2023
40.96
0
 2,281,800 40.96 41.61 40.87 42,400 100 1.9
#208 17/07/2023
40.96
-0.19
 2,798,600 41.15 41.71 40.87 20,500 40,700 -0.9
#209 14/07/2023
41.15
-0.09
 2,679,300 41.24 41.61 40.59 39,100 60,500 -1.0
#210 13/07/2023
41.24
0.47
 3,345,100 40.78 42.08 40.87 11,900 2,700 0.4
#211 12/07/2023
40.78
-0.47
 2,610,500 41.24 41.43 40.59 63,400 204,820 -6.2
#212 11/07/2023
41.24
0.84
 5,672,900 40.40 41.80 40.50 33,500 20,100 0.6
#213 10/07/2023
40.40
0.65
 2,861,800 39.75 40.96 39.75 0 0 0
#214 07/07/2023
39.75
0.28
 2,401,300 39.47 40.03 39.10 23,900 527,700 -21.5
#215 06/07/2023
39.47
-0.37
 2,739,000 39.84 40.22 39.10 73,800 576,200 -21.4
#216 05/07/2023
39.84
-0.19
 1,927,111 40.03 40.68 39.84 2,100 400 0.1
#217 04/07/2023
40.03
0.65
 3,271,539 39.38 40.31 39.47 48,500 30,000 0.8
#218 03/07/2023
39.38
-0.09
 1,206,278 39.47 40.40 39.38 3,300 10,100 -0.3
#219 30/06/2023
39.47
-0.09
 1,170,570 39.57 39.84 37.70 0 0 0
#220 29/06/2023
39.57
-0.84
 2,659,530 40.40 40.78 39.57 31,500 220,700 -8.1
#221 28/06/2023
40.40
-0.47
 1,575,249 40.87 41.06 40.22 14,190 1,000 0.6
#222 27/06/2023
40.87
-0.09
 3,456,829 40.96 41.33 40.78 13,800 33,100 -0.8
#223 26/06/2023
40.96
0.74
 5,099,318 40.22 41.52 38.73 304,300 9,200 12.7
#224 23/06/2023
40.22
-0.47
 3,314,028 40.68 41.24 40.03 162,500 0 7.1
#225 22/06/2023
40.68
-0.09
 871,853 40.78 41.06 40.31 110,000 228,400 -5.2
#226 21/06/2023
40.78
0.93
 4,051,738 39.84 41.06 39.84 204,000 1,434,300 -53.5
#227 20/06/2023
39.84
0.37
 2,996,483 39.47 40.12 39.57 0 0 0
#228 19/06/2023
39.47
0.93
 2,913,183 38.54 39.84 39.10 622,500 690,600 -2.9
#229 16/06/2023
38.54
-1.30
 3,281,973 39.84 40.78 38.54 215,000 591,600 -15.9
#230 15/06/2023
39.84
0.19
 2,687,292 39.66 40.22 39.47 83,000 4,900 3.3
#231 14/06/2023
39.66
-1.02
 3,207,968 40.68 40.96 39.66 65,500 2,000 2.7
#232 13/06/2023
40.68
-0.47
 3,750,318 41.15 41.52 40.59 0 0 0
#233 12/06/2023
41.15
1.96
 6,096,400 39.19 41.43 39.01 544,010 36,210 22.0
#234 09/06/2023
39.19
0
 940,542 39.19 39.66 36.87 375,000 500 15.8
#235 08/06/2023
39.19
0.09
 6,228,744 39.10 40.68 39.01 533,000 32,000 21.4
#236 07/06/2023
39.10
0.74
 2,761,258 38.36 39.47 38.45 91,510 53,310 1.6
#237 06/06/2023
38.36
-0.09
 3,056,628 38.45 38.82 38.08 79,000 151,300 -3.0
#238 05/06/2023
38.45
-0.65
 3,089,374 39.10 39.57 38.45 44,600 23,000 0.9
#239 02/06/2023
39.10
0
 3,062,355 39.10 39.84 39.01 3,310 24,610 -0.9
#240 01/06/2023
39.10
0.09
 2,687,283 39.01 39.38 38.54 300 34,900 -1.4
#241 31/05/2023
39.01
0.37
 3,144,895 38.63 39.66 38.63 200 1,100 -0.0
#242 30/05/2023
38.63
-0.37
 3,048,023 39.01 39.19 38.26 96,600 298,900 -8.4
#243 29/05/2023
39.01
0.56
 3,487,695 38.45 39.47 38.45 67,800 3,300 2.7
#244 26/05/2023
38.45
0
 2,716,164 38.45 38.91 38.08 95,700 16,600 3.3
#245 25/05/2023
38.45
1.68
 7,802,653 36.77 38.73 36.68 160,000 119,310 1.7
#246 24/05/2023
36.77
0.28
 2,790,275 36.49 37.52 36.59 0 1,000 -0.0
#247 23/05/2023
36.49
-0.09
 1,760,805 36.59 37.15 36.31 0 88,900 -3.5
#248 22/05/2023
36.59
0.47
 1,281,826 36.12 36.68 36.12 0 25,600 -1.0
#249 19/05/2023
36.12
0.28
 1,704,383 35.84 36.49 35.84 700 0 0.0
#250 18/05/2023
35.84
0
 1,406,978 35.84 36.12 35.47 0 11,500 -0.4
#251 17/05/2023
35.84
-0.37
 2,413,267 36.21 36.59 35.75 63,600 1,100 2.4
#252 16/05/2023
36.21
-0.19
 1,901,995 36.40 36.77 36.12 2,000 82,800 -3.2
#253 15/05/2023
36.40
-0.74
 2,337,700 37.15 37.70 36.31 3,100 2,400 0.0
#254 12/05/2023
37.15
0.28
 3,208,100 36.87 37.70 36.68 13,600 4,300 0.4
#255 11/05/2023
36.87
-0.28
 2,274,100 37.15 37.52 36.87 5,000 54,700 -2.0
#256 10/05/2023
37.15
0.09
 589,426 37.05 37.33 35.66 300 110 0.0
#257 09/05/2023
37.05
1.12
 3,625,801 35.93 37.61 36.12 0 57,700 -2.3
#258 08/05/2023
35.93
0
 1,535,638 35.93 36.49 35.84 3,000 137,900 -5.3
#259 05/05/2023
35.93
-0.47
 1,219,542 36.40 36.68 32.77 0 11,700 -0.5
#260 04/05/2023
36.40
0.47
 2,309,438 35.93 36.68 35.84 193,500 75,700 4.6
#261 28/04/2023
35.93
0.47
 1,274,816 35.47 36.21 35.19 14,200 0 0.5
#262 27/04/2023
35.47
0.47
 1,128,500 35.00 36.03 35.19 48,000 83,600 -1.4
#263 26/04/2023
35.00
-0.28
 1,456,026 35.28 35.47 34.54 920 102,000 -3.8
#264 25/04/2023
35.28
-0.28
 1,582,059 35.56 35.93 35.19 30,100 35,400 -0.2
#265 24/04/2023
35.56
-0.19
 801,649 35.75 35.84 35.38 23,200 46,600 -0.9
#266 21/04/2023
35.75
-0.09
 1,822,985 35.84 36.49 35.56 34,300 217,500 -7.1
#267 20/04/2023
35.84
0.19
 643,633 35.66 35.93 35.38 15,710 5,010 0.4
#268 19/04/2023
35.66
-0.47
 1,554,455 36.12 36.31 35.66 132,400 85,000 1.8
#269 18/04/2023
36.12
0.37
 1,239,227 35.75 36.21 35.75 168,900 100 6.5
#270 17/04/2023
35.75
0.37
 1,355,616 35.38 36.03 35.38 237,100 0 9.1
#271 14/04/2023
35.38
-0.74
 2,311,031 36.12 36.77 35.38 255,100 0 9.9
#272 13/04/2023
36.12
-0.47
 1,491,578 36.59 36.96 36.12 36,100 17,400 0.7
#273 12/04/2023
36.59
0.19
 2,362,691 36.40 37.61 36.40 0 36,300 -1.4
#274 11/04/2023
36.40
0.09
 2,053,857 36.31 37.15 35.93 56,200 0 2.2
#275 10/04/2023
36.31
0.35
 3,497,607 35.95 36.66 35.95 217,350 17,900 8.2
#276 07/04/2023
35.95
0
 3,012,768 35.95 36.48 35.78 112,200 300,000 -7.7
#277 06/04/2023
35.95
-1.15
 3,843,960 37.10 37.55 35.95 17,800 32,700 -0.6
#278 05/04/2023
37.10
0.44
 2,978,985 36.66 37.55 36.48 12,300 17,900 -0.2
#279 04/04/2023
36.66
-0.27
 2,559,498 36.93 37.19 36.57 33,900 0 1.4
#280 03/04/2023
36.93
0.62
 3,968,705 36.31 37.37 36.48 180,800 53,200 5.3
#281 31/03/2023
36.31
0.97
 4,534,837 35.33 36.66 34.98 200,700 17,800 7.5
#282 30/03/2023
35.33
0.27
 3,194,049 35.07 35.69 35.16 52,500 800 2.1
#283 29/03/2023
35.07
0.27
 1,486,219 34.80 35.07 34.54 105,900 66,000 1.6
#284 28/03/2023
34.80
-0.09
 2,562,157 34.89 35.78 34.80 153,400 9,700 5.7
#285 27/03/2023
34.89
0.27
 1,694,078 34.62 35.07 34.54 16,300 30,400 -0.6
#286 24/03/2023
34.62
0.71
 3,142,589 33.92 35.16 34.00 0 1,400 -0.1
#287 23/03/2023
33.92
0
 1,022,581 33.92 34.00 33.56 113,500 141,868 -1.1
#288 22/03/2023
33.92
0.09
 1,756,288 33.83 34.36 33.92 216,218 0 8.4
#289 21/03/2023
33.83
0.18
 1,395,868 33.65 34.09 33.39 279,400 139,783 5.3
#290 20/03/2023
33.65
-0.62
 1,837,536 34.27 34.45 33.65 410,300 91,000 12.3
#291 17/03/2023
34.27
0.27
 3,602,504 34.00 34.62 33.56 1,015,300 60,000 36.9
#292 16/03/2023
34.00
-0.71
 2,314,505 34.71 34.71 33.74 134,500 100 5.2
#293 15/03/2023
34.71
0.97
 3,092,774 33.74 34.98 34.09 62,900 400 2.4
#294 14/03/2023
33.74
-0.89
 4,013,757 34.62 34.80 33.47 263,400 26,800 9.1
#295 13/03/2023
34.62
-0.62
 2,726,338 35.24 35.24 34.54 415,400 114,600 11.9
#296 10/03/2023
35.24
-0.80
 2,510,912 36.04 36.04 35.16 20,200 0 0.8
#297 09/03/2023
36.04
1.06
 4,095,986 34.98 36.31 34.98 132,810 6,805 5.1
#298 08/03/2023
34.98
0.44
 1,610,761 34.54 34.98 34.18 15,900 15,200 0.0
#299 07/03/2023
34.54
0.35
 1,526,819 34.18 34.80 30.82 665,800 0 26.0
#300 06/03/2023
34.18
0.09
 1,579,007 34.09 35.42 34.09 5,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc