Tổng Công ty IDICO – CTCP (idc)

43.70
-0.50
(-1.13%)
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
(2026-02-23) 		-4.30 -8.87% 66,173,900 -1,499,100 -80.2
39
49.60
43.70
2 tháng
(2026-01-15) 		4.70 11.90% 180,075,500 9,420,100 415.5
39
51.80
43.70
3 tháng
(2025-12-16) 		7.20 19.46% 212,377,900 10,610,100 461.3
36
51.80
43.70
6 tháng
(2025-09-17) 		3.31 8.08% 353,644,100 -7,619,100 -227.4
32.23
51.80
43.70
12 tháng
(2025-03-21) 		0.65 1.48% 659,757,500 -22,901,300 -853.1
28.70
51.80
43.70
24 tháng
(2024-03-26) 		-1.59 -3.47% 969,656,707 -26,301,876 -957.5
28.70
51.80
43.70
36 tháng
(2023-04-03) 		15.30 52.92% 1,676,567,521 7,475,612 751.3
27.40
51.80
43.70
60 tháng
(2021-04-12) 		21.09 91.30% 3,351,394,020 41,695,031 2,280.4
17.64
57.31
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
49.61
 2,885,916 45.09 50.91 45.09 946,851 561,600 23.5
21/06/2024
50.02
 1,271,877 50.42 50.42 49.86 248,250 418,500 -10.5
20/06/2024
50.34
 996,383 49.78 50.91 49.78 126,800 20,800 6.6
19/06/2024
50.42
 915,856 50.26 50.58 49.86 256,900 132,800 7.8
18/06/2024
50.26
 840,420 50.10 50.26 49.94 152,200 80,380 4.5
17/06/2024
50.10
 1,628,669 52.12 53.33 49.78 219,000 324,800 -6.5
14/06/2024
50.50
 1,421,339 51.72 51.88 50.50 445,800 11,900 27.4
13/06/2024
51.55
 2,269,596 50.91 51.72 50.42 666,900 34,200 40.1
12/06/2024
50.75
 1,326,384 50.34 50.75 49.86 593,622 2,800 36.8
11/06/2024
50.42
 1,865,838 50.50 50.50 49.61 342,800 281,800 3.8
10/06/2024
50.50
 1,974,406 49.94 50.50 49.78 536,444 543,900 -0.3
07/06/2024
49.86
 1,529,621 50.02 50.10 49.70 0 0 0
06/06/2024
50.02
 2,414,223 50.26 50.67 49.37 317,100 305,600 0.8
05/06/2024
50.42
 2,203,518 50.50 51.47 50.42 1,500 85,200 -5.3
04/06/2024
50.50
 1,507,912 50.50 50.83 50.02 207,960 3,500 12.8
03/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2024
50.50
 1,815,079 50.91 50.91 49.70 430,917 77,500 22.0
31/05/2024
49.94
 1,392,208 50.02 50.33 49.39 75,600 297,200 -14.1
30/05/2024
49.94
 2,475,857 49.31 50.17 45.24 367,100 0 23.2
29/05/2024
50.25
 2,205,067 50.49 50.96 49.78 364,400 239,600 8.0
28/05/2024
50.25
 3,572,163 49.39 51.27 49.31 199,300 526,600 -21.1
27/05/2024
49.39
 1,289,240 50.02 50.02 48.92 117,223 10,300 6.7
24/05/2024
49.70
 4,112,115 50.09 50.25 48.06 763,400 10,800 47.6
23/05/2024
50.09
 3,190,025 49.62 50.80 49.62 73,617 203,400 -8.3
22/05/2024
49.78
 4,452,287 48.92 49.78 48.84 413,900 219,000 12.3
21/05/2024
48.76
 2,961,660 49.08 49.16 48.14 54,500 295,800 -14.9
20/05/2024
49.08
 2,202,837 49.16 49.62 48.69 44,600 190,600 -9.2
17/05/2024
49.08
 3,835,288 49.70 49.70 48.61 179,400 389,020 -13.2
16/05/2024
49.70
 2,885,123 49.86 50.25 49.23 873,300 203,070 42.5
15/05/2024
49.62
 2,230,694 49.62 49.78 49.23 406,900 14,700 24.8
14/05/2024
49.47
 2,977,371 48.61 50.09 48.53 531,500 177,800 22.1
13/05/2024
48.61
 2,857,642 48.14 49.23 48.06 475,000 333,280 8.8
10/05/2024
48.61
 1,933,639 49.00 49.08 47.82 88,600 2,100 5.3
09/05/2024
49.00
 3,828,545 48.14 49.31 47.82 1,070,700 192,500 54.8
08/05/2024
48.14
 2,369,758 43.68 48.84 43.68 1,323,500 115,500 70.3
07/05/2024
48.53
 2,072,672 48.14 48.61 47.75 297,200 112,925 11.4
06/05/2024
48.14
 4,746,720 46.34 49.55 46.34 600,100 177,200 23.0
03/05/2024
46.34
 1,696,872 45.79 46.57 45.79 450,100 42,300 24.1
02/05/2024
46.18
 3,031,388 44.22 46.49 44.22 245,500 88,800 9.0
26/04/2024
43.99
 1,376,158 43.21 44.15 42.66 212,400 22,000 10.6
25/04/2024
43.21
 1,330,974 42.58 43.36 42.11 267,000 10,000 14.1
24/04/2024
42.58
 1,652,831 41.17 42.89 41.17 77,200 426,700 -18.8
23/04/2024
41.41
 1,302,312 41.48 41.95 39.37 182,600 321,311 -7.2
22/04/2024
41.72
 1,338,972 42.19 42.19 40.55 257,300 382,131 -6.6
19/04/2024
40.55
 3,282,201 42.66 42.89 40.55 115,300 904,317 -41.4
17/04/2024
42.66
 1,907,470 42.66 43.44 42.42 153,600 137,803 0.9
16/04/2024
42.66
 2,551,064 43.21 43.36 41.88 382,306 151,100 12.6
15/04/2024
43.21
 2,232,889 45.40 45.71 43.13 468,100 22,800 25.2
12/04/2024
45.71
 1,451,465 44.77 45.79 44.77 441,300 8,500 25.1
11/04/2024
45.01
 1,174,330 44.46 45.08 44.22 141,300 8,700 7.6
10/04/2024
45.01
 1,061,405 46.18 46.18 45.01 58,800 72,700 -0.8
09/04/2024
45.48
 972,174 45.32 45.71 45.01 15,700 24,090 -0.5
08/04/2024
45.32
 1,017,757 45.16 45.40 44.77 229,300 200 13.2
05/04/2024
45.40
 1,677,800 45.01 46.02 41.88 287,500 10,500 16.1
04/04/2024
45.40
 2,058,339 45.87 45.87 45.24 305,100 73,200 13.5
03/04/2024
45.87
 1,938,020 47.43 47.43 45.87 7,700 299,400 -17.4
02/04/2024
46.96
 2,090,658 45.79 46.96 45.40 397,700 17,000 22.5
01/04/2024
45.79
 919,470 46.18 46.42 45.55 5,500 22,800 -1.0
29/03/2024
46.18
 2,063,612 46.18 46.89 46.02 323,600 1,400 19.1
28/03/2024
46.02
 997,841 46.02 46.34 45.79 176,900 13,700 9.6
27/03/2024
46.02
 904,389 45.87 46.26 45.71 200 2,000 -0.1
26/03/2024
45.79
 1,419,872 45.40 45.87 45.16 50,300 17,510 1.9
25/03/2024
45.40
 2,008,772 46.57 46.57 45.24 157,500 37,100 7.0
22/03/2024
46.57
 2,021,775 46.34 47.20 46.18 344,661 9,100 20.0
21/03/2024
46.26
 2,181,724 45.79 46.34 45.48 419,700 156,600 15.5
20/03/2024
45.79
 1,616,788 45.01 46.02 44.46 272,400 69,000 11.8
19/03/2024
45.01
 1,622,666 45.32 45.32 44.46 238,700 313,400 -4.3
18/03/2024
45.32
 6,133,342 46.65 47.20 42.74 475,439 147,900 18.8
15/03/2024
46.81
 3,016,142 47.28 47.59 46.57 600,600 545,500 3.4
14/03/2024
47.20
 3,351,212 47.35 48.92 46.73 100,100 161,115 -3.7
13/03/2024
46.96
 4,081,236 46.02 47.35 46.02 174,500 353,193 -10.7
12/03/2024
46.02
 3,032,138 45.40 46.73 45.08 515,612 96,800 24.6

Chính sách bảo mật | Điều khoản sử dụng |