Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-04-01)	-4.10	-8.32%	40,419,000	1,014,090	23.8	45.20 49.30 45.20
2 tháng (2026-03-02)	-4.40	-8.87%	117,174,900	7,674,290	325.6	39 49.60 45.20
3 tháng (2026-02-02)	-3.30	-6.80%	178,450,800	8,423,890	357.2	39 51.80 45.20
6 tháng (2025-11-03)	8.44	22.97%	351,638,500	20,359,190	871.5	35.60 51.80 45.20
12 tháng (2025-05-06)	14.49	47.20%	664,503,300	-2,183,030	-27.0	30.71 51.80 45.20
24 tháng (2024-05-13)	-3.41	-7.01%	982,148,610	-23,890,205	-934.0	28.70 51.80 45.20
36 tháng (2023-05-17)	17.15	61.12%	1,685,519,635	14,469,342	1,056.1	28.05 51.80 45.20
60 tháng (2021-05-27)	24.27	115.96%	3,350,059,412	49,127,921	2,602.4	17.64 57.31 45.20

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH