IDC: Tổng Công ty IDICO – CTCP

Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/03/2023	34.27 0.27	3,602,504	34.00	34.62	33.56	1,015,300	60,000	36.9
16/03/2023	34.00 -0.71	2,314,505	34.71	34.71	33.74	134,500	100	5.2
15/03/2023	34.71 0.97	3,092,774	33.74	34.98	34.09	62,900	400	2.4
14/03/2023	33.74 -0.89	4,013,757	34.62	34.80	33.47	263,400	26,800	9.1
13/03/2023	34.62 -0.62	2,726,338	35.24	35.24	34.54	415,400	114,600	11.9
10/03/2023	35.24 -0.80	2,510,912	36.04	36.04	35.16	20,200	0	0.8
09/03/2023	36.04 1.06	4,095,986	34.98	36.31	34.98	132,810	6,805	5.1
08/03/2023	34.98 0.44	1,610,761	34.54	34.98	34.18	15,900	15,200	0.0
07/03/2023	34.54 0.35	1,526,819	34.18	34.80	30.82	665,800	0	26.0
06/03/2023	34.18 0.09	1,579,007	34.09	35.42	34.09	5,400	0	0.2
03/03/2023	34.09 -0.35	1,847,658	34.45	34.98	34.09	8,500	0	0.3
02/03/2023	34.45 -0.80	1,480,292	35.24	35.51	34.45	61,500	33,900	1.1
01/03/2023	35.24 1.24	2,595,894	34.00	35.24	33.56	135,300	100	5.2
28/02/2023	34.00 0.09	1,909,753	33.92	34.71	30.55	251,100	89,400	6.3
27/02/2023	33.92 -1.24	2,667,698	35.16	35.24	33.74	75,100	0	2.9
24/02/2023	35.16 -0.35	2,103,608	35.51	35.86	35.07	509,100	0	20.4
23/02/2023	35.51 0.53	5,835,457	34.98	35.51	33.83	159,500	7,400	5.9
22/02/2023	34.98 -2.30	6,468,297	37.28	37.28	34.98	384,800	42,000	14.1
21/02/2023	37.28 -0.35	3,604,878	37.64	38.08	37.28	573,300	12,200	23.8
20/02/2023	37.64 1.51	5,506,865	36.13	37.64	36.04	52,200	31,400	0.9
17/02/2023	36.13 -0.89	4,502,755	37.02	37.02	36.13	106,200	55,900	2.1
16/02/2023	37.02 0.53	3,680,710	36.48	37.55	36.40	26,900	0	1.1
15/02/2023	36.48 2.30	6,456,072	34.18	36.66	33.92	79,600	3,600	3.1
14/02/2023	34.18 0.89	2,025,785	33.30	34.54	33.39	192,200	30,000	6.2
13/02/2023	33.30 -0.62	2,553,271	33.92	34.09	32.68	41,300	32,000	0.4
10/02/2023	33.92 0.62	2,386,524	33.30	34.36	33.12	236,900	14,900	8.4
09/02/2023	33.30 0.18	1,662,927	33.12	34.00	32.85	64,800	0	2.5
08/02/2023	33.12 0.18	2,568,199	32.94	34.00	32.32	277,600	76,638	7.5
07/02/2023	32.94 -2.04	5,653,072	34.98	35.24	32.77	254,100	870,900	-23.6
06/02/2023	34.98 -0.44	2,126,980	35.42	35.60	34.71	67,800	0	2.7
03/02/2023	35.42 0.09	2,309,998	35.33	35.86	35.07	238,500	750	9.5
02/02/2023	35.33 0.71	2,862,585	34.62	35.33	34.09	411,040	200	16.2
01/02/2023	34.62 -1.15	4,944,244	35.78	37.10	34.45	465,100	6,400	18.8
31/01/2023	35.78 1.06	3,368,198	34.71	35.78	34.45	101,300	50,800	2.2
30/01/2023	34.71 -0.97	3,733,131	35.69	36.48	34.71	556,336	56,300	20.1
27/01/2023	35.69 0.27	2,447,886	35.42	36.66	35.33	197,414	50,000	6.0
19/01/2023	35.42 0.44	2,351,743	34.98	35.60	34.54	353,900	100,000	10.1
18/01/2023	34.98 0.09	2,248,597	34.89	35.33	34.62	435,700	20,100	16.4
17/01/2023	34.89 1.51	3,667,194	33.39	34.89	31.88	472,400	150,100	12.6
16/01/2023	33.39 0.44	2,363,610	32.94	33.83	32.41	175,200	83,100	3.4
13/01/2023	32.94 -0.35	2,972,058	33.30	34.00	32.32	370,800	89,100	10.5
12/01/2023	33.30 1.06	3,779,933	32.23	33.47	32.41	379,800	50,000	12.3
11/01/2023	32.23 1.06	2,450,112	31.17	32.59	28.78	449,600	0	16.2
10/01/2023	31.17 0.53	1,574,578	30.64	31.35	28.16	465,900	0	16.2
09/01/2023	30.64 0.09	1,138,289	30.55	31.17	29.22	35,100	0	1.2
06/01/2023	30.55 -1.06	2,239,996	31.61	31.97	28.51	33,200	0	1.2
05/01/2023	31.61 -0.09	2,104,376	31.70	32.50	30.11	86,500	50,500	1.3
04/01/2023	31.70 1.33	3,360,702	30.37	32.15	28.60	910,977	400	31.8
03/01/2023	30.37 2.30	2,436,254	28.07	30.37	28.07	262,000	11,000	8.4
30/12/2022	28.07 0	1,460,956	28.07	28.78	27.89	300,000	0	9.6
29/12/2022	28.07 -0.80	1,160,605	28.87	29.49	28.07	104,250	20,300	2.7
28/12/2022	28.87 0.53	1,611,263	28.34	29.49	28.16	112,200	110,000	0.1
27/12/2022	28.34 0.71	2,861,415	27.63	28.43	26.74	26,800	176,400	-4.7
26/12/2022	27.63 -2.75	2,630,743	30.37	30.82	27.63	408,800	200	14.0
23/12/2022	30.37 0	1,372,672	30.37	31.17	30.11	313,900	0	10.8
22/12/2022	30.37 0.27	1,890,781	30.11	30.82	27.36	352,000	0	12.1
21/12/2022	30.11 -0.44	2,655,275	30.55	31.44	29.31	629,600	34,900	20.6
20/12/2022	30.55 -1.15	4,486,406	31.70	31.79	28.96	759,000	0	26.5
19/12/2022	31.70 -1.51	3,868,300	33.21	33.83	31.70	2,400	16,600	-0.5
16/12/2022	33.21 0.62	3,764,879	32.59	33.30	31.44	1,095,300	300	40.7
15/12/2022	32.59 0	3,359,590	32.59	32.94	31.97	142,500	120,000	0.8
14/12/2022	32.59 -0.62	3,984,793	33.21	34.18	29.93	105,300	501,200	-14.9
13/12/2022	33.21 1.06	4,557,142	32.15	33.21	31.44	615,989	16,700	21.8
12/12/2022	32.15 -0.71	6,068,692	32.85	34.45	32.15	158,600	8,800	5.6
09/12/2022	32.85 1.42	5,887,784	31.44	33.21	30.64	46,350	0	1.7
08/12/2022	31.44 1.06	3,575,653	30.37	32.23	30.55	121,200	44,500	2.8
07/12/2022	30.37 0.44	3,878,830	29.93	31.35	28.96	476,050	143,100	11.2
06/12/2022	29.93 -2.66	5,673,831	32.59	32.77	29.93	193,000	14,000	6.4
05/12/2022	32.59 -0.53	5,555,266	33.12	34.18	32.41	453,200	0	16.9
02/12/2022	33.12 2.13	4,397,683	30.99	33.12	30.20	435,400	33,500	14.3
01/12/2022	30.99 -0.89	6,509,717	31.88	33.47	30.64	381,800	152,500	8.3
30/11/2022	31.88 0.89	4,358,977	30.99	32.68	27.89	966,400	55,800	32.6
29/11/2022	30.99 0.44	5,951,871	30.55	31.35	29.31	78,500	200	2.7
28/11/2022	30.55 2.21	4,547,666	28.34	30.91	28.34	599,300	46,700	18.9
25/11/2022	28.34 2.13	3,327,909	26.21	28.34	26.30	534,700	2,300	16.5
24/11/2022	26.21 0.53	3,929,057	25.68	26.21	24.09	300	500	-0.0
23/11/2022	25.68 -1.59	2,921,378	27.27	27.72	25.06	584,900	30,200	17.0
22/11/2022	27.27 0	5,658,181	27.27	29.67	24.62	4,100	63,400	-1.8
21/11/2022	27.27 0.71	3,394,273	26.57	27.98	24.53	308,900	10,300	9.3
18/11/2022	26.57 1.24	6,816,162	25.33	27.45	23.02	567,200	500	16.6
17/11/2022	25.33 -0.18	4,740,130	25.50	27.54	23.02	82,500	100	2.4
16/11/2022	25.50 2.30	12,643,012	23.20	25.50	20.90	593,500	167,100	10.4
15/11/2022	23.20 -2.57	4,969,835	25.77	25.77	23.20	377,500	110,000	7.0
14/11/2022	25.77 -2.83	1,916,766	28.60	28.60	25.77	170,500	0	5.0
11/11/2022	28.60 -3.10	11,596,177	31.70	31.70	28.60	483,700	806,500	-10.2
10/11/2022	31.70 -3.45	2,859,727	35.16	35.16	31.70	38,315	310,000	-10.1
09/11/2022	35.16 0.44	1,911,816	34.71	36.48	34.89	15,710	100	0.6
08/11/2022	34.71 0.62	1,988,373	34.09	35.69	31.88	136,100	0	5.2
07/11/2022	34.09 -1.59	5,195,609	35.69	35.95	33.83	446,500	100,000	13.4
04/11/2022	35.69 -2.66	3,959,884	38.34	38.52	35.42	1,600	63,600	-2.5
03/11/2022	38.34 -0.62	1,407,056	38.96	39.23	38.26	500	58,600	-2.5
02/11/2022	38.96 -1.24	1,823,940	40.20	40.56	38.96	35,400	104,400	-3.0
01/11/2022	40.20 1.06	2,293,571	39.14	41.00	39.85	11,600	0	0.5
31/10/2022	39.14 0.18	2,849,046	38.96	40.20	38.26	19,700	100,000	-3.6
28/10/2022	38.96 -0.44	1,944,735	39.41	40.20	38.96	128,900	1,300	5.7
27/10/2022	39.41 1.95	2,883,920	37.46	39.41	33.74	110,100	2,200	4.8
26/10/2022	37.46 0.18	1,396,465	37.28	38.34	33.56	362,900	0	15.5
25/10/2022	37.28 0.80	3,395,653	36.48	38.52	32.85	65,300	40,200	1.1
24/10/2022	36.48 -2.04	4,774,544	38.52	39.41	34.71	501,800	119,500	16.4
21/10/2022	38.52 -2.92	5,724,066	41.44	41.89	38.08	77,400	110,000	-1.4

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-05-02)	4.80	8.14%	62,286,900	3,550,245	208.7	59 64.20 63.80
2 tháng (2024-04-01)	5.30	9.06%	93,608,500	4,640,699	276.3	51.80 64.20 63.80
3 tháng (2024-03-04)	5.40	9.25%	142,425,675	7,304,763	432.1	51.80 64.20 63.80
6 tháng (2023-12-04)	15.13	31.09%	277,267,170	23,120,084	1,274.3	48.47 64.20 63.80
12 tháng (2023-06-06)	25.44	66.34%	705,567,666	38,682,427	2,005.6	38.36 64.20 63.80
24 tháng (2022-06-13)	24.09	60.68%	1,470,703,489	67,851,532	3,150.5	23.20 64.20 63.80
36 tháng (2021-06-16)	34.51	117.79%	2,327,101,719	73,223,996	3,547.2	22.53 73.22 63.80
60 tháng (2019-06-27)	49.39	342.76%	2,833,891,284	72,418,797	3,524.2	11.54 73.22 63.80

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH