Tổng Công ty IDICO – CTCP (idc)

38.60
-0.60
(-1.53%)
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
(2025-11-04) 		0.40 1.05% 54,000,100 1,431,100 54.8
37.60
42.70
39.20
2 tháng
(2025-10-06) 		-0.10 -0.26% 111,672,100 -13,748,400 -508.4
33.50
42.70
39.20
3 tháng
(2025-09-05) 		-5.50 -12.50% 144,004,300 -21,006,200 -803.5
33.50
44
39.20
6 tháng
(2025-06-09) 		3.54 10.14% 313,978,700 -22,905,720 -882.4
33.50
46.40
39.20
12 tháng
(2024-12-09) 		-9.12 -19.14% 491,065,108 -41,767,175 -1,723.3
29.83
48.20
39.20
24 tháng
(2023-12-15) 		-1.41 -3.52% 892,145,357 -23,142,653 -654.0
29.83
53.58
39.20
36 tháng
(2022-12-20) 		13.65 54.92% 1,640,945,281 10,189,413 794.8
22.47
53.58
39.20
60 tháng
(2020-12-30) 		16.50 75.03% 3,408,670,955 30,023,111 1,779.1
18.33
59.56
39.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
49.80
 1,594,002 49.04 49.97 48.96 323,005 266,800 3.4
23/09/2024
49.04
 476,494 49.13 49.30 48.88 155,044 900 9.0
20/09/2024
49.13
 883,651 49.46 49.80 49.04 39,900 20,000 1.2
19/09/2024
49.30
 1,064,163 44.17 49.38 44.17 184,702 127,900 3.3
18/09/2024
49.04
 893,184 47.87 49.38 44.00 325,400 92,000 13.6
17/09/2024
48.88
 845,734 48.54 49.04 48.46 174,709 207,900 -1.9
16/09/2024
48.54
 647,316 49.04 49.04 48.54 110,000 187,000 -4.5
13/09/2024
49.04
 601,957 48.79 49.21 48.62 165,000 29,600 7.9
12/09/2024
48.96
 512,935 48.88 49.04 48.54 100,000 88,230 0.7
11/09/2024
48.88
 931,498 49.13 49.13 48.37 79,700 30,750 2.9
10/09/2024
49.21
 784,257 49.55 49.63 48.71 232,200 13,500 12.8
09/09/2024
49.55
 906,116 49.30 49.55 48.62 0 0 0
06/09/2024
49.30
 925,337 49.46 49.46 48.79 140,300 31,200 6.4
05/09/2024
49.55
 1,542,999 50.39 50.39 49.04 258,600 359,500 -6.0
04/09/2024
50.56
 936,350 50.56 50.56 49.97 151,106 110,100 2.5
30/08/2024
50.89
 737,476 51.06 51.23 50.64 266,822 86,200 11.0
29/08/2024
51.06
 641,652 51.23 51.23 50.64 205,000 9,000 11.9
28/08/2024
51.14
 725,549 51.23 51.23 50.56 175,007 124,200 3.1
27/08/2024
51.23
 965,137 50.89 51.23 50.47 234,416 139,900 5.8
26/08/2024
50.97
 849,781 51.65 52.07 50.97 200,100 118,700 4.9
23/08/2024
51.65
 1,434,893 50.89 51.90 50.81 344,719 340,400 0.4
22/08/2024
50.89
 1,298,368 51.81 51.90 50.89 31,000 479,000 -27.3
21/08/2024
51.81
 1,226,945 51.90 52.07 51.39 136,700 202,200 -4.0
20/08/2024
51.90
 1,384,193 51.23 52.07 51.23 310,400 300,603 0.7
19/08/2024
51.81
 2,232,274 50.39 52.57 50.39 48,700 480,973 -26.8
16/08/2024
51.14
 1,579,357 49.72 51.23 49.30 80,400 189,000 -6.5
15/08/2024
49.55
 1,322,533 49.63 49.88 48.88 319,500 204,200 6.8
14/08/2024
49.88
 854,739 50.39 50.56 49.80 100,011 169,500 -4.2
13/08/2024
50.39
 1,070,098 50.64 50.72 49.72 205,700 158,300 2.9
12/08/2024
50.64
 833,121 50.22 50.72 49.72 174,200 63,000 6.7
09/08/2024
50.22
 1,257,608 49.72 50.30 49.30 211,507 163,500 2.9
08/08/2024
49.72
 730,060 49.55 49.72 48.96 219,100 9,400 12.4
07/08/2024
49.55
 1,407,005 49.21 49.63 48.62 335,800 325,900 0.7
06/08/2024
49.55
 1,419,428 47.45 49.55 47.36 396,900 17,600 22.1
05/08/2024
47.70
 2,032,617 48.71 48.79 47.53 161,733 13,600 8.4
02/08/2024
49.04
 1,214,410 47.95 49.04 47.53 228,337 4,200 13.0
01/08/2024
48.04
 1,245,513 49.55 49.63 47.70 291,600 103,400 10.8
31/07/2024
49.55
 1,329,376 49.46 49.80 48.12 313,700 429,600 -6.6
30/07/2024
49.46
 1,200,593 49.13 50.30 48.88 150,200 82,700 4.0
29/07/2024
49.13
 439,465 48.71 49.38 48.46 127,200 38,600 5.2
26/07/2024
48.46
 622,038 47.87 48.88 47.87 0 0 0
25/07/2024
47.87
 659,728 48.88 48.88 47.87 25,700 29,400 -0.2
24/07/2024
48.88
 1,755,184 48.54 48.88 47.28 182,205 70,400 6.5
23/07/2024
48.54
 1,326,442 49.88 49.88 48.54 3,170 188,100 -10.8
22/07/2024
49.88
 1,261,014 49.97 49.97 48.71 266,521 70,410 11.6
19/07/2024
49.97
 747,185 50.39 50.39 49.30 100,000 54,200 2.7
18/07/2024
50.39
 1,222,278 49.04 50.39 48.88 226,400 54,400 10.3
17/07/2024
49.13
 2,001,381 50.64 50.89 48.79 58,500 102,700 -2.7
16/07/2024
50.47
 1,371,033 50.39 50.81 50.22 272,400 189,900 4.9
15/07/2024
50.39
 1,877,930 51.39 51.73 50.39 136,600 671,500 -32.3
12/07/2024
51.39
 932,181 51.81 52.07 51.39 141,200 106,200 2.1
11/07/2024
51.73
 813,685 52.07 52.49 51.73 3,100 220,000 -13.4
10/07/2024
51.98
 1,178,813 52.49 52.82 51.98 945 235,100 -14.6
09/07/2024
52.49
 1,429,584 52.07 52.65 51.90 354,800 328,200 1.8
08/07/2024
52.07
 2,188,791 51.23 52.74 51.23 397,000 603,000 -12.8
05/07/2024
51.23
 1,290,949 51.23 51.31 50.39 289,700 342,500 -3.1
04/07/2024
51.23
 588,416 51.31 51.56 50.97 148,345 44,500 6.3
03/07/2024
51.31
 849,349 51.23 51.39 50.97 253,900 316,300 -8.3
02/07/2024
51.14
 899,678 50.81 51.14 50.30 347,510 334,200 0.9
01/07/2024
50.47
 700,293 49.30 50.47 49.30 235,800 53,450 10.9
28/06/2024
50.14
 1,046,083 50.89 51.06 50.14 319,206 48,262 16.3
27/06/2024
50.89
 1,132,014 51.06 51.56 50.56 326,900 327,000 -0.0
26/06/2024
50.89
 1,669,919 51.06 51.39 50.22 409,300 387,946 1.3
25/06/2024
51.48
 921,869 50.39 51.48 50.39 278,451 54,446 13.7
24/06/2024
51.56
 2,885,916 46.86 52.91 46.86 946,851 561,600 23.5
21/06/2024
51.98
 1,271,877 52.40 52.40 51.81 248,250 418,500 -10.5
20/06/2024
52.32
 996,383 51.73 52.91 51.73 126,800 20,800 6.6
19/06/2024
52.40
 915,856 52.23 52.57 51.81 256,900 132,800 7.8
18/06/2024
52.23
 840,420 52.07 52.23 51.90 152,200 80,380 4.5
17/06/2024
52.07
 1,628,669 54.17 55.43 51.73 219,000 324,800 -6.5
14/06/2024
52.49
 1,421,339 53.75 53.91 52.49 445,800 11,900 27.4
13/06/2024
53.58
 2,269,596 52.91 53.75 52.40 666,900 34,200 40.1
12/06/2024
52.74
 1,326,384 52.32 52.74 51.81 593,622 2,800 36.8
11/06/2024
52.40
 1,865,838 52.49 52.49 51.56 342,800 281,800 3.8
10/06/2024
52.49
 1,974,406 51.90 52.49 51.73 536,444 543,900 -0.3
07/06/2024
51.81
 1,529,621 51.98 52.07 51.65 0 0 0
06/06/2024
51.98
 2,414,223 52.23 52.65 51.31 317,100 305,600 0.8
05/06/2024
52.40
 2,203,518 52.49 53.49 52.40 1,500 85,200 -5.3
04/06/2024
52.49
 1,507,912 52.49 52.82 51.98 207,960 3,500 12.8
03/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2024
52.49
 1,815,079 52.91 52.91 51.65 430,917 77,500 22.0
31/05/2024
51.90
 1,392,208 51.98 52.31 51.33 75,600 297,200 -14.1
30/05/2024
51.90
 2,475,857 51.25 52.14 47.02 367,100 0 23.2
29/05/2024
52.22
 2,205,067 52.47 52.96 51.74 364,400 239,600 8.0
28/05/2024
52.22
 3,572,163 51.33 53.28 51.25 199,300 526,600 -21.1
27/05/2024
51.33
 1,289,240 51.98 51.98 50.84 117,223 10,300 6.7
24/05/2024
51.65
 4,112,115 52.06 52.22 49.95 763,400 10,800 47.6
23/05/2024
52.06
 3,190,025 51.57 52.79 51.57 73,617 203,400 -8.3
22/05/2024
51.74
 4,452,287 50.84 51.74 50.76 413,900 219,000 12.3
21/05/2024
50.68
 2,961,660 51.00 51.09 50.03 54,500 295,800 -14.9
20/05/2024
51.00
 2,202,837 51.09 51.57 50.60 44,600 190,600 -9.2
17/05/2024
51.00
 3,835,288 51.65 51.65 50.52 179,400 389,020 -13.2
16/05/2024
51.65
 2,885,123 51.82 52.22 51.17 873,300 203,070 42.5
15/05/2024
51.57
 2,230,694 51.57 51.74 51.17 406,900 14,700 24.8
14/05/2024
51.41
 2,977,371 50.52 52.06 50.43 531,500 177,800 22.1
13/05/2024
50.52
 2,857,642 50.03 51.17 49.95 475,000 333,280 8.8
10/05/2024
50.52
 1,933,639 50.92 51.00 49.70 88,600 2,100 5.3
09/05/2024
50.92
 3,828,545 50.03 51.25 49.70 1,070,700 192,500 54.8
08/05/2024
50.03
 2,369,758 45.39 50.76 45.39 1,323,500 115,500 70.3
07/05/2024
50.43
 2,072,672 50.03 50.52 49.62 297,200 112,925 11.4
06/05/2024
50.03
 4,746,720 48.16 51.49 48.16 600,100 177,200 23.0

Chính sách bảo mật | Điều khoản sử dụng |