Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/12/2024	45.25	1,131,603	45.33	45.41	44.44	136,000	300,800	-9.2
23/12/2024	45.41	561,156	45.66	45.90	45.25	52,641	212,300	-9.0
20/12/2024	45.33	487,790	45.90	45.98	45.33	13,700	13,800	-0.0
19/12/2024	45.98	684,481	46.06	46.06	45.33	199,900	34,200	9.4
18/12/2024	46.06	448,401	45.82	46.06	45.41	93,600	100,000	-0.3
17/12/2024	45.82	837,424	46.06	46.54	45.74	160,700	257,200	-5.5
16/12/2024	46.06	1,032,085	45.41	46.06	45.09	375,500	1,700	21.2
13/12/2024	45.41	652,589	45.41	45.57	44.93	38,600	295,500	-14.3
12/12/2024	45.57	1,362,166	45.41	46.06	45.09	482,900	458,700	1.4
11/12/2024	45.57	1,007,700	46.06	46.06	45.25	288,900	377,000	-4.9
10/12/2024	46.06	1,344,381	45.82	46.38	45.82	416,454	411,600	0.3
09/12/2024	45.82	675,399	45.49	45.98	45.33	90,800	26,100	3.7
06/12/2024	45.49	1,304,182	44.93	46.14	44.44	196,000	338,800	-8.0
05/12/2024	44.85	1,670,894	43.47	44.85	43.31	139,500	291,700	-8.2
04/12/2024	43.47	1,668,868	44.28	44.36	43.47	36,200	503,300	-25.4
03/12/2024	44.28	996,569	44.85	44.85	44.28	21,100	450,700	-23.7
02/12/2024	44.85	1,027,488	44.77	44.93	44.36	212,600	211,200	0.1
29/11/2024	44.77	659,812	44.28	44.77	44.04	38,300	54,800	-0.9
28/11/2024	44.28	419,487	44.28	44.44	44.04	13,900	128,000	-6.2
27/11/2024	44.36	706,772	44.69	44.69	44.20	175,300	223,900	-2.7
26/11/2024	44.60	541,693	44.60	44.85	44.44	120,700	125,800	-0.3
25/11/2024	44.60	613,971	43.80	44.60	43.72	28,700	19,500	0.5
22/11/2024	43.80	612,066	43.80	43.88	43.55	5,006	41,400	-2.0
21/11/2024	43.80	440,400	42.83	44.04	40.24	33,300	74,900	-2.2
20/11/2024	43.63	1,303,235	43.31	44.04	42.50	44,616	235,600	-10.3
19/11/2024	43.31	1,019,213	43.55	44.60	41.05	18,734	120,000	-5.5
18/11/2024	44.69	1,439,014	45.25	45.25	43.31	22,003	284,126	-14.3
15/11/2024	45.17	2,115,165	45.57	45.57	44.12	81,500	328,000	-13.7
14/11/2024	45.57	1,234,403	46.06	46.62	45.41	170,600	288,500	-6.7
13/11/2024	46.06	1,325,598	46.46	46.46	45.74	57,900	515,350	-26.0
12/11/2024	46.46	1,267,999	46.46	47.11	45.98	104,700	242,900	-7.9
11/11/2024	46.46	1,291,755	46.22	46.46	45.74	167,800	149,600	1.1
08/11/2024	46.06	1,789,168	46.71	46.95	45.49	67,500	538,600	-26.9
07/11/2024	46.62	827,094	46.87	47.51	46.30	50,100	61,100	-0.6
06/11/2024	46.87	4,098,551	44.85	47.76	44.85	0	0	0
05/11/2024	44.85	633,131	44.85	45.01	44.60	0	59,130	-3.3

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 (2026-05-18)	0.70	1.64%	26,155,600	-2,744,179	0	42.10 44.20 43.90
2 tháng (2026-04-20)	-4.80	-9.94%	51,628,600	-1,243,615	0	42.10 48.30 43.90
3 tháng (2026-03-19)	-0.50	-1.14%	101,330,500	5,310,752	312.5	42.10 49.30 43.90
6 tháng (2025-12-19)	6.30	16.94%	315,717,800	16,043,352	779.4	36 51.80 43.90
12 tháng (2025-06-23)	7.86	22.04%	631,320,200	-7,026,668	-113.7	32.23 51.80 43.90
24 tháng (2024-06-27)	-5.47	-11.17%	947,405,208	-30,462,336	-1,227.7	28.70 51.80 43.90
36 tháng (2023-07-03)	12.68	41.13%	1,622,358,755	12,736,224	1,062.9	28.70 51.80 43.90
60 tháng (2021-07-13)	24.86	133.41%	3,248,527,968	47,237,483	2,602.4	17.64 57.31 43.90

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH