Tổng Công ty IDICO – CTCP (idc)

32
1
(3.23%)
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
(2026-08-18) 		-1.90 -5.78% 29,938,600 -3,516,312 -89.6
30
46
32
2 tháng
(2026-07-20) 		-1.20 -3.73% 53,638,700 -4,844,212 -132.5
30
46
32
3 tháng
(2026-06-19) 		-5.74 -15.62% 81,501,600 -5,273,412 -143.3
30
46
32
6 tháng
(2026-03-23) 		-6 -16.22% 185,716,700 1,051,288 164.9
26.79
46
32
12 tháng
(2025-09-22) 		-3.01 -8.84% 563,776,100 -4,743,512 8.3
26.79
46
32
24 tháng
(2024-09-27) 		-9.97 -24.33% 1,010,382,332 -27,533,719 -1,033.4
21.65
46.01
32
36 tháng
(2023-10-03) 		1.21 4.06% 1,565,463,834 13,018,073 1,151.6
20.37
46.01
32
60 tháng
(2021-10-13) 		4.22 15.76% 3,197,427,218 54,525,200 3,007.6
15.85
50.01
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
33.59
 2,137,900 33.22 33.88 33.22 276,000 158,900 5.4
22/07/2025
33.15
 2,432,200 33.29 33.59 32.71 200,100 558,900 -16.3
21/07/2025
33.29
 1,931,500 33.66 34.17 33.29 2,300 712,000 -32.6
18/07/2025
33.66
 2,801,100 33.73 34.46 33.66 49,700 965,700 -42.5
17/07/2025
33.73
 1,709,600 33.66 34.46 33.59 69,500 268,300 -9.3
16/07/2025
33.59
 1,235,100 33.81 33.88 33.51 9,300 172,700 -7.5
15/07/2025
33.81
 1,505,700 34.10 34.17 33.73 262,900 238,100 1.2
14/07/2025
33.88
 1,002,400 34.24 34.32 33.44 81,900 21,100 2.8
11/07/2025
33.73
 1,557,400 34.02 34.24 33.73 202,800 47,200 7.3
10/07/2025
34.02
 1,928,800 34.68 34.90 34.02 115,300 156,800 -2.0
09/07/2025
34.68
 1,486,800 35.05 35.19 34.32 205,500 16,400 9.0
08/07/2025
34.97
 2,288,500 34.32 35.78 34.10 241,800 771,800 -24.9
07/07/2025
34.24
 2,075,500 33.88 34.54 33.44 349,800 452,500 -4.7
04/07/2025
33.88
 3,348,800 34.75 34.83 33.81 1,627,100 873,200 35.1
03/07/2025
34.90
 8,097,000 35.19 35.34 32.13 3,283,000 579,400 127.1
02/07/2025
35.19
 5,461,600 33.37 35.56 33.37 1,695,700 267,500 67.9
01/07/2025
33.37
 3,368,300 32.27 33.66 32.27 1,338,800 39,900 59.0
30/06/2025
32.27
 1,488,300 32.05 32.56 31.98 437,600 154,400 12.5
27/06/2025
32.05
 1,197,100 31.40 32.78 29.13 223,900 99,800 5.5
26/06/2025
32.35
 1,271,500 32.49 32.78 31.83 37,900 99,400 -2.7
25/06/2025
32.42
 3,222,300 32.13 32.56 31.83 202,600 41,500 7.1
24/06/2025
31.91
 4,685,900 31.10 32.05 31.10 735,400 329,300 17.8
23/06/2025
31.10
 2,773,500 30.23 31.54 29.57 499,100 222,800 11.6
20/06/2025
30.23
 1,518,900 29.94 30.23 29.64 476,900 265,200 8.9
19/06/2025
29.94
 1,773,000 30.23 30.23 29.64 422,700 596,900 -7.2
18/06/2025
30.23
 1,182,700 30.37 30.37 29.79 78,200 137,100 -2.4
17/06/2025
30.30
 1,650,000 29.86 30.67 29.86 783,100 38,600 31.0
16/06/2025
29.86
 777,400 29.42 29.94 29.35 89,000 700 3.6
13/06/2025
29.42
 2,002,100 29.72 29.72 28.91 81,600 449,000 -14.7
12/06/2025
29.79
 963,100 29.57 29.94 29.57 147,900 194,700 -1.9
11/06/2025
29.57
 718,100 29.72 30.01 29.21 102,500 41,200 2.5
10/06/2025
29.57
 1,568,200 29.35 30.01 29.06 587,000 126,900 18.7
09/06/2025
29.35
 2,195,600 30.30 30.45 29.28 504,800 382,400 5.0
06/06/2025
30.30
 2,354,000 30.81 31.10 30.23 808,200 206,100 25.3
05/06/2025
30.81
 1,832,100 30.74 31.54 30.67 111,700 276,200 -7.0
04/06/2025
30.96
 1,438,800 31.10 31.54 30.67 220,700 201,500 0.8
03/06/2025
31.10
 1,616,100 31.25 31.54 30.74 66,600 345,600 -11.9
02/06/2025
31.03
 1,592,000 31.69 31.69 30.74 47,700 209,900 -6.9
30/05/2025
31.83
 2,264,300 31.91 32.78 30.67 316,800 408,600 -3.7
29/05/2025
32.05
 1,926,100 31.69 32.78 31.69 156,300 2,000 6.8
28/05/2025
31.40
 3,509,000 30.96 31.76 30.45 878,300 1,800 37.5
27/05/2025
30.59
 1,860,200 30.67 31.25 30.45 82,400 4,100 3.3
26/05/2025
30.67
 2,973,800 28.77 30.67 28.26 683,500 477,900 8.4
23/05/2025
28.77
 2,272,900 29.79 29.79 28.69 351,500 454,800 -4.0
22/05/2025
29.35
 1,968,900 29.57 30.15 29.21 200,100 489,500 -11.7
21/05/2025
29.79
 1,668,100 30.23 30.30 29.64 201,800 300 8.2
20/05/2025
30.15
 1,612,500 30.08 30.30 29.13 232,500 400,300 -6.9
19/05/2025
29.94
 1,435,300 30.37 30.37 29.86 330,800 194,200 5.6
16/05/2025
30.67
 2,825,300 30.67 30.67 29.72 287,700 304,100 -0.6
15/05/2025
30.67
 2,029,200 31.32 31.54 30.15 141,200 506,800 -15.4
14/05/2025
31.32
 2,673,000 30.96 31.32 30.30 850,200 360,400 20.7
13/05/2025
30.81
 3,446,500 28.62 30.88 28.62 920,800 517,900 17.0
12/05/2025
29.64
 3,952,000 28.33 29.64 27.82 630,300 589,700 1.6
09/05/2025
28.26
 2,229,600 28.48 28.77 27.96 0 0 0
08/05/2025
28.48
 4,040,200 27.67 28.69 27.45 567,300 702,300 -5.1
07/05/2025
27.38
 2,663,700 26.80 27.53 26.72 605,800 281,800 12.0
06/05/2025
26.80
 2,317,000 27.38 27.67 26.43 679,000 690,300 -0.4
05/05/2025
27.38
 1,681,200 26.65 0 26.36 0 0 0
02/05/2025
54.80
 752,433 55 55.40 54.50 96,610 336,400 -13.1
01/05/2025
55.30
 775,917 56 56 55.30 107,905 48,600 3.3
30/04/2025
30.70
 1,643,800 29.80 30.70 29.20 473,900 366,600 3.4
29/04/2025
26.43
 3,207,798 26.36 26.80 25.92 345,400 1,489,400 -41.1
28/04/2025
26.58
 1,860,909 27.38 27.38 26.50 369,700 487,600 -4.4
25/04/2025
27.09
 1,759,004 27.02 27.45 26.87 186,400 630,100 -16.5
24/04/2025
27.02
 3,755,192 26.94 28.48 26.72 356,100 689,300 -12.4
23/04/2025
26.36
 1,745,787 22.93 26.80 22.93 209,400 18,800 6.8
22/04/2025
25.41
 3,791,500 24.17 26.36 24.02 324,700 507,100 -6.5
21/04/2025
26.43
 1,830,495 26.72 27.45 26.43 74,900 303,200 -8.4
18/04/2025
26.50
 2,626,168 24.09 27.23 24.09 233,800 265,300 -1.2
17/04/2025
25.92
 2,366,963 25.19 26.14 24.90 125,100 504,300 -13.3
16/04/2025
25.55
 4,271,496 24.17 26.43 24.17 219,000 1,920,600 -60.0
15/04/2025
26.07
 6,781,051 28.40 28.69 25.48 22,100 2,401,900 -87.5
14/04/2025
28.26
 5,163,638 27.96 30.30 27.96 233,200 2,035,600 -71.0
11/04/2025
27.82
 11,327,321 29.21 30.23 24.82 525,600 3,919,900 -120.7
10/04/2025
27.53
 886,723 25.12 27.53 22.56 0 352,700 -13.3
09/04/2025
25.04
 1,330,757 25.04 25.04 25.04 506,800 119,228 13.3
08/04/2025: Cổ tức tiền mặt tỉ lệ: 15%
08/04/2025
27.82
 538,589 27.82 27.82 27.82 391,400 514,640 -4.7
07/04/2025
46.40
 3,348,800 47.60 47.70 46.30 1,627,100 873,200 35.1
04/04/2025
30.88
 912,634 30.88 30.88 30.88 12,200 146,000 -5.9
03/04/2025
34.27
 2,412,678 37.51 37.51 34.27 99,900 337,300 -11.5
02/04/2025
38.01
 453,248 37.87 38.29 37.80 300 1,500 -0.1
01/04/2025
37.80
 342,522 38.08 38.08 37.80 190 1,800 -0.1
31/03/2025
38.08
 751,711 37.51 38.36 37.30 94,000 165,300 -3.8
28/03/2025
37.72
 1,288,920 37.80 37.94 37.30 136,200 236,556 -5.3
27/03/2025
37.72
 572,152 38.01 38.36 37.72 3,500 396,100 -21.1
26/03/2025
37.94
 852,897 34.41 38.50 34.41 145,100 162,600 -1.0
25/03/2025
38.22
 703,002 38.29 38.50 38.01 40,200 333,300 -15.9
24/03/2025
38.22
 432,812 37.72 38.50 37.58 1,500 5,700 -0.2
21/03/2025
38.01
 521,350 38.08 38.08 37.80 43,800 205,346 -8.7
20/03/2025
38.01
 645,568 38.22 38.36 37.72 53,600 225,201 -9.2
19/03/2025
38.22
 1,293,117 38.43 38.71 37.80 123,600 684,500 -30.3
18/03/2025
38.36
 567,930 38.22 38.85 38.15 68,900 114,600 -2.5
17/03/2025
21.65
 1,643,800 21.01 21.65 20.59 473,900 366,600 3.4
14/03/2025
38.29
 1,427,555 38.78 38.85 38.08 96,600 475,800 -20.7
13/03/2025
38.78
 1,620,411 39.49 39.77 38.78 1,600 319,000 -17.7
12/03/2025
39.49
 1,218,384 39.91 39.91 39.49 163,300 658,800 -27.8
11/03/2025
39.91
 1,084,742 38.78 39.91 36.17 8,700 388,700 -21.3
10/03/2025
39.91
 1,663,121 39.63 40.33 39.42 48,700 373,500 -18.4
07/03/2025
39.84
 1,214,127 40.19 40.40 39.84 82,500 322,300 -13.6
06/03/2025
40.19
 1,083,247 39.28 40.19 39.28 227,000 367,300 -7.8

Chính sách bảo mật | Điều khoản sử dụng |