Tổng Công ty IDICO – CTCP (idc)

46.40
1
(2.20%)
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
(2025-12-29) 		7.50 20.55% 71,696,900 7,415,400 332.0
36
47.40
45.40
2 tháng
(2025-11-28) 		5.22 13.47% 100,729,900 8,726,300 381.3
35.60
47.40
45.40
3 tháng
(2025-10-29) 		7.53 20.65% 159,999,600 8,288,800 366.3
35.60
47.40
45.40
6 tháng
(2025-07-31) 		5.93 15.58% 319,900,100 -19,941,520 -761.8
32.23
47.40
45.40
12 tháng
(2025-02-03) 		-0.28 -0.64% 561,252,562 -32,332,946 -1,301.5
28.70
47.40
45.40
24 tháng
(2024-02-07) 		0.17 0.38% 911,212,674 -23,180,932 -729.4
28.70
51.55
45.40
36 tháng
(2023-02-13) 		17.94 68.83% 1,648,338,579 10,471,384 866.2
26.06
51.55
45.40
60 tháng
(2021-02-22) 		19.90 82.54% 3,349,690,613 38,693,831 2,158.2
17.64
57.31
45.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2024
45.01
 778,070 45.25 45.25 44.28 107,000 219,700 -6.2
01/11/2024
45.25
 876,766 45.25 45.25 44.12 260,100 114,300 8.2
31/10/2024
45.25
 710,964 44.60 45.25 44.28 193,400 42,000 8.4
30/10/2024
44.60
 1,903,049 43.63 45.17 43.63 169,800 401,200 -12.7
29/10/2024
43.39
 348,782 43.23 43.72 43.23 5,300 11,160 -0.3
28/10/2024
43.15
 656,821 42.83 43.31 42.67 215,500 163,000 2.8
25/10/2024
42.75
 440,501 42.83 42.99 42.67 0 80,000 -4.2
24/10/2024
42.67
 1,389,563 43.96 43.96 42.67 156,600 331,000 -9.4
23/10/2024
43.96
 369,704 43.55 43.96 43.47 60,400 77,100 -0.9
22/10/2024
43.55
 2,026,628 44.60 44.93 43.47 3,100 590,700 -32.1
21/10/2024
44.93
 297,823 45.17 45.17 44.85 31,400 38,000 -0.4
18/10/2024
45.17
 1,046,173 45.17 45.90 44.77 256,700 489,807 -13.0
17/10/2024
45.01
 1,261,287 45.17 45.33 44.28 123,700 562,400 -24.2
16/10/2024
45.17
 404,850 45.17 45.17 44.85 110,100 1,700 6.1
15/10/2024
45.17
 597,270 45.17 45.33 44.85 70,000 4,300 3.7
14/10/2024
45.17
 491,786 45.25 45.57 45.09 400 7,300 -0.4
11/10/2024
45.09
 1,088,422 45.17 45.74 44.44 50,000 188,200 -7.8
10/10/2024
45.57
 791,240 41.05 45.90 41.05 52,000 82,100 -1.7
09/10/2024
45.57
 850,828 45.25 45.66 45.17 52,800 0 3.0
08/10/2024
45.17
 1,059,724 44.77 46.14 41.05 21,023 449,900 -24.1
07/10/2024
45.57
 460,991 45.41 45.82 45.41 101,710 121,150 -1.1
04/10/2024
45.41
 1,943,565 45.41 46.87 45.41 28,000 771,681 -42.0
03/10/2024
46.22
 1,050,300 46.46 46.54 45.82 154,500 30,820 7.1
02/10/2024
46.46
 1,036,259 46.46 46.54 46.14 99,700 295,600 -11.2
01/10/2024
46.54
 925,965 46.54 46.95 46.46 0 3,000 -0.2
30/09/2024
46.54
 1,284,465 47.03 47.27 46.46 111,700 465,000 -20.4
27/09/2024
46.95
 1,170,775 47.68 47.68 46.95 146,024 532,200 -22.5
26/09/2024
47.59
 858,234 47.43 47.84 47.27 230,386 148,870 4.8
25/09/2024
47.59
 649,934 48.16 48.16 47.59 265,200 578,263 -18.5
24/09/2024
47.92
 1,594,002 47.19 48.08 47.11 323,005 266,800 3.4
23/09/2024
47.19
 476,494 47.27 47.43 47.03 155,044 900 9.0
20/09/2024
47.27
 883,651 47.59 47.92 47.19 39,900 20,000 1.2
19/09/2024
47.43
 1,064,163 42.50 47.51 42.50 184,702 127,900 3.3
18/09/2024
47.19
 893,184 46.06 47.51 42.34 325,400 92,000 13.6
17/09/2024
47.03
 845,734 46.71 47.19 46.62 174,709 207,900 -1.9
16/09/2024
46.71
 647,316 47.19 47.19 46.71 110,000 187,000 -4.5
13/09/2024
47.19
 601,957 46.95 47.35 46.79 165,000 29,600 7.9
12/09/2024
47.11
 512,935 47.03 47.19 46.71 100,000 88,230 0.7
11/09/2024
47.03
 931,498 47.27 47.27 46.54 79,700 30,750 2.9
10/09/2024
47.35
 784,257 47.68 47.76 46.87 232,200 13,500 12.8
09/09/2024
47.68
 906,116 47.43 47.68 46.79 0 0 0
06/09/2024
47.43
 925,337 47.59 47.59 46.95 140,300 31,200 6.4
05/09/2024
47.68
 1,542,999 48.48 48.48 47.19 258,600 359,500 -6.0
04/09/2024
48.64
 936,350 48.64 48.64 48.08 151,106 110,100 2.5
30/08/2024
48.97
 737,476 49.13 49.29 48.73 266,822 86,200 11.0
29/08/2024
49.13
 641,652 49.29 49.29 48.73 205,000 9,000 11.9
28/08/2024
49.21
 725,549 49.29 49.29 48.64 175,007 124,200 3.1
27/08/2024
49.29
 965,137 48.97 49.29 48.56 234,416 139,900 5.8
26/08/2024
49.05
 849,781 49.70 50.10 49.05 200,100 118,700 4.9
23/08/2024
49.70
 1,434,893 48.97 49.94 48.89 344,719 340,400 0.4
22/08/2024
48.97
 1,298,368 49.86 49.94 48.97 31,000 479,000 -27.3
21/08/2024
49.86
 1,226,945 49.94 50.10 49.45 136,700 202,200 -4.0
20/08/2024
49.94
 1,384,193 49.29 50.10 49.29 310,400 300,603 0.7
19/08/2024
49.86
 2,232,274 48.48 50.58 48.48 48,700 480,973 -26.8
16/08/2024
49.21
 1,579,357 47.84 49.29 47.43 80,400 189,000 -6.5
15/08/2024
47.68
 1,322,533 47.76 48.00 47.03 319,500 204,200 6.8
14/08/2024
48.00
 854,739 48.48 48.64 47.92 100,011 169,500 -4.2
13/08/2024
48.48
 1,070,098 48.73 48.81 47.84 205,700 158,300 2.9
12/08/2024
48.73
 833,121 48.32 48.81 47.84 174,200 63,000 6.7
09/08/2024
48.32
 1,257,608 47.84 48.40 47.43 211,507 163,500 2.9
08/08/2024
47.84
 730,060 47.68 47.84 47.11 219,100 9,400 12.4
07/08/2024
47.68
 1,407,005 47.35 47.76 46.79 335,800 325,900 0.7
06/08/2024
47.68
 1,419,428 45.66 47.68 45.57 396,900 17,600 22.1
05/08/2024
45.90
 2,032,617 46.87 46.95 45.74 161,733 13,600 8.4
02/08/2024
47.19
 1,214,410 46.14 47.19 45.74 228,337 4,200 13.0
01/08/2024
46.22
 1,245,513 47.68 47.76 45.90 291,600 103,400 10.8
31/07/2024
47.68
 1,329,376 47.59 47.92 46.30 313,700 429,600 -6.6
30/07/2024
47.59
 1,200,593 47.27 48.40 47.03 150,200 82,700 4.0
29/07/2024
47.27
 439,465 46.87 47.51 46.62 127,200 38,600 5.2
26/07/2024
46.62
 622,038 46.06 47.03 46.06 0 0 0
25/07/2024
46.06
 659,728 47.03 47.03 46.06 25,700 29,400 -0.2
24/07/2024
47.03
 1,755,184 46.71 47.03 45.49 182,205 70,400 6.5
23/07/2024
46.71
 1,326,442 48.00 48.00 46.71 3,170 188,100 -10.8
22/07/2024
48.00
 1,261,014 48.08 48.08 46.87 266,521 70,410 11.6
19/07/2024
48.08
 747,185 48.48 48.48 47.43 100,000 54,200 2.7
18/07/2024
48.48
 1,222,278 47.19 48.48 47.03 226,400 54,400 10.3
17/07/2024
47.27
 2,001,381 48.73 48.97 46.95 58,500 102,700 -2.7
16/07/2024
48.56
 1,371,033 48.48 48.89 48.32 272,400 189,900 4.9
15/07/2024
48.48
 1,877,930 49.45 49.78 48.48 136,600 671,500 -32.3
12/07/2024
49.45
 932,181 49.86 50.10 49.45 141,200 106,200 2.1
11/07/2024
49.78
 813,685 50.10 50.50 49.78 3,100 220,000 -13.4
10/07/2024
50.02
 1,178,813 50.50 50.83 50.02 945 235,100 -14.6
09/07/2024
50.50
 1,429,584 50.10 50.67 49.94 354,800 328,200 1.8
08/07/2024
50.10
 2,188,791 49.29 50.75 49.29 397,000 603,000 -12.8
05/07/2024
49.29
 1,290,949 49.29 49.37 48.48 289,700 342,500 -3.1
04/07/2024
49.29
 588,416 49.37 49.61 49.05 148,345 44,500 6.3
03/07/2024
49.37
 849,349 49.29 49.45 49.05 253,900 316,300 -8.3
02/07/2024
49.21
 899,678 48.89 49.21 48.40 347,510 334,200 0.9
01/07/2024
48.56
 700,293 47.43 48.56 47.43 235,800 53,450 10.9
28/06/2024
48.24
 1,046,083 48.97 49.13 48.24 319,206 48,262 16.3
27/06/2024
48.97
 1,132,014 49.13 49.61 48.64 326,900 327,000 -0.0
26/06/2024
48.97
 1,669,919 49.13 49.45 48.32 409,300 387,946 1.3
25/06/2024
49.53
 921,869 48.48 49.53 48.48 278,451 54,446 13.7

Chính sách bảo mật | Điều khoản sử dụng |