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)
03/05/2024
48.16
 1,696,872 47.59 48.40 47.59 450,100 42,300 24.1
02/05/2024
47.99
 3,031,388 45.96 48.32 45.96 245,500 88,800 9.0
26/04/2024
45.72
 1,376,158 44.90 45.88 44.33 212,400 22,000 10.6
25/04/2024
44.90
 1,330,974 44.25 45.07 43.76 267,000 10,000 14.1
24/04/2024
44.25
 1,652,831 42.79 44.58 42.79 77,200 426,700 -18.8
23/04/2024
43.03
 1,302,312 43.11 43.60 40.92 182,600 321,311 -7.2
22/04/2024
43.36
 1,338,972 43.85 43.85 42.14 257,300 382,131 -6.6
19/04/2024
42.14
 3,282,201 44.33 44.58 42.14 115,300 904,317 -41.4
17/04/2024
44.33
 1,907,470 44.33 45.15 44.09 153,600 137,803 0.9
16/04/2024
44.33
 2,551,064 44.90 45.07 43.52 382,306 151,100 12.6
15/04/2024
44.90
 2,232,889 47.18 47.51 44.82 468,100 22,800 25.2
12/04/2024
47.51
 1,451,465 46.53 47.59 46.53 441,300 8,500 25.1
11/04/2024
46.77
 1,174,330 46.20 46.86 45.96 141,300 8,700 7.6
10/04/2024
46.77
 1,061,405 47.99 47.99 46.77 58,800 72,700 -0.8
09/04/2024
47.26
 972,174 47.10 47.51 46.77 15,700 24,090 -0.5
08/04/2024
47.10
 1,017,757 46.94 47.18 46.53 229,300 200 13.2
05/04/2024
47.18
 1,677,800 46.77 47.83 43.52 287,500 10,500 16.1
04/04/2024
47.18
 2,058,339 47.67 47.67 47.02 305,100 73,200 13.5
03/04/2024
47.67
 1,938,020 49.30 49.30 47.67 7,700 299,400 -17.4
02/04/2024
48.81
 2,090,658 47.59 48.81 47.18 397,700 17,000 22.5
01/04/2024
47.59
 919,470 47.99 48.24 47.34 5,500 22,800 -1.0
29/03/2024
47.99
 2,063,612 47.99 48.73 47.83 323,600 1,400 19.1
28/03/2024
47.83
 997,841 47.83 48.16 47.59 176,900 13,700 9.6
27/03/2024
47.83
 904,389 47.67 48.08 47.51 200 2,000 -0.1
26/03/2024
47.59
 1,419,872 47.18 47.67 46.94 50,300 17,510 1.9
25/03/2024
47.18
 2,008,772 48.40 48.40 47.02 157,500 37,100 7.0
22/03/2024
48.40
 2,021,775 48.16 49.05 47.99 344,661 9,100 20.0
21/03/2024
48.08
 2,181,724 47.59 48.16 47.26 419,700 156,600 15.5
20/03/2024
47.59
 1,616,788 46.77 47.83 46.20 272,400 69,000 11.8
19/03/2024
46.77
 1,622,666 47.10 47.10 46.20 238,700 313,400 -4.3
18/03/2024
47.10
 6,133,342 48.48 49.05 44.41 475,439 147,900 18.8
15/03/2024
48.64
 3,016,142 49.13 49.46 48.40 600,600 545,500 3.4
14/03/2024
49.05
 3,351,212 49.21 50.84 48.56 100,100 161,115 -3.7
13/03/2024
48.81
 4,081,236 47.83 49.21 47.83 174,500 353,193 -10.7
12/03/2024
47.83
 3,032,138 47.18 48.56 46.86 515,612 96,800 24.6
11/03/2024
46.86
 2,959,328 47.10 48.08 46.45 421,926 179,360 14.2
08/03/2024
47.02
 3,257,928 46.77 47.75 46.20 515,215 48,700 27.0
07/03/2024
46.69
 1,852,138 46.61 46.94 46.20 144,929 31,500 6.5
06/03/2024
46.61
 2,765,209 47.26 47.34 46.12 145,626 229,300 -4.8
05/03/2024
47.26
 1,644,907 47.51 47.75 47.02 64,834 76,700 -0.7
04/03/2024
47.51
 1,886,156 47.51 48.40 47.34 52,900 41,700 0.7
01/03/2024
47.91
 1,664,783 47.91 48.08 47.34 77,300 204,000 -7.4
29/02/2024
47.91
 2,610,088 47.75 47.91 46.77 560,063 312,900 14.4
28/02/2024
47.75
 1,765,582 47.91 48.08 47.10 277,810 154,810 7.2
27/02/2024
47.91
 2,899,019 46.61 47.99 46.53 738,800 56,149 39.7
26/02/2024
46.53
 2,108,787 45.96 46.69 45.72 631,400 77,700 31.6
23/02/2024
45.96
 3,556,560 47.18 47.18 45.55 865,063 50,400 46.5
22/02/2024
47.02
 3,294,940 46.04 47.42 45.96 612,557 26,085 33.7
21/02/2024
46.04
 2,104,547 45.39 46.04 45.39 147,824 5,500 8.0
20/02/2024
45.39
 1,489,557 45.47 45.80 44.90 50,526 27,200 1.3
19/02/2024
45.39
 2,266,170 45.88 45.88 44.98 44,353 26,700 1.0
16/02/2024
45.80
 1,938,982 45.80 46.86 45.55 141,613 26,700 6.5
15/02/2024
45.63
 2,520,003 45.55 46.20 45.31 511,620 115,000 22.4
07/02/2024
45.55
 1,072,988 45.55 45.96 45.39 281,985 4,400 15.6
06/02/2024
45.80
 1,967,205 45.07 46.20 44.74 737,842 106,400 35.5
05/02/2024
45.07
 1,958,332 44.82 45.47 44.41 285,200 189,300 5.3
02/02/2024
44.82
 1,944,504 44.41 45.55 44.41 153,300 238,800 -4.8
01/02/2024
45.55
 5,447,907 43.36 45.96 43.03 577,489 245,700 18.0
31/01/2024
43.11
 1,846,702 43.93 44.41 42.95 227,000 73,600 8.1
30/01/2024
43.68
 4,877,503 41.81 44.25 41.65 649,700 63,300 30.6
29/01/2024
41.73
 1,592,596 41.65 42.06 41.65 100,000 44,500 2.9
26/01/2024
41.65
 584,400 41.32 41.89 41.32 99,331 14,300 4.3
25/01/2024
41.32
 784,433 41.08 41.65 40.92 312,500 10,500 15.3
24/01/2024
41.08
 1,055,416 41.41 41.41 41.00 71,509 3,900 3.4
23/01/2024
41.41
 812,789 41.49 41.65 41.16 118,000 24,800 4.7
22/01/2024
41.49
 1,260,472 41.65 41.89 40.92 140,700 0 7.2
19/01/2024
41.65
 1,541,726 41.89 42.38 41.57 290,100 11,800 14.4
18/01/2024
41.57
 1,212,443 41.24 41.81 41.16 292,100 24,800 13.6
17/01/2024
41.24
 1,059,197 41.32 41.65 41.24 101,300 106,100 -0.3
16/01/2024
41.32
 816,486 40.75 41.89 40.67 73,900 17,000 2.9
15/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
15/01/2024
40.92
 1,595,611 41.49 42.22 40.92 177,200 16,800 8.2
12/01/2024
41.49
 3,862,529 42.36 42.36 41.09 436,200 145,900 15.3
11/01/2024
42.36
 2,550,233 41.88 42.36 41.72 1,126,600 7,100 59.6
10/01/2024
41.88
 2,393,389 41.96 42.28 41.57 338,600 330 17.9
09/01/2024
41.96
 3,995,624 41.09 42.20 40.78 961,700 7,900 50.4
08/01/2024
41.01
 1,570,226 40.93 41.25 40.85 500 800 -0.0
05/01/2024
40.93
 1,424,396 41.49 41.49 40.93 1,430 0 0.1
04/01/2024
41.25
 2,485,437 41.33 41.64 41.01 301,970 58,400 12.7
03/01/2024
41.25
 1,846,354 40.54 41.25 40.46 487,100 63,400 22.0
02/01/2024
40.46
 2,577,755 41.33 41.49 40.30 133,200 0 6.9
29/12/2023
41.17
 1,529,265 41.25 41.33 40.93 56,600 39,000 0.9
28/12/2023
41.25
 2,269,503 41.17 41.33 40.70 260,000 3,800 13.3
27/12/2023
41.17
 1,640,846 41.25 41.49 40.93 64,900 14,445 2.6
26/12/2023
41.17
 3,066,317 40.54 41.64 40.54 95,300 500 4.9
25/12/2023
40.70
 1,880,395 40.46 40.78 40.30 133,200 0 6.8
22/12/2023
40.38
 2,914,574 40.14 40.93 40.14 262,500 2,700 13.4
21/12/2023
40.14
 1,200,738 40.14 40.14 39.75 301,000 201,700 5.0
20/12/2023
40.14
 1,345,117 40.22 40.38 39.67 341,300 19,700 16.3
19/12/2023
39.91
 1,499,482 39.51 39.91 39.12 333,200 9,600 16.2
18/12/2023
39.51
 2,194,312 39.91 40.14 39.12 503,900 100 25.3
15/12/2023
39.91
 2,603,069 40.46 40.62 39.91 803,083 976,700 -8.6
14/12/2023
40.46
 3,651,010 40.22 40.93 40.14 1,253,600 109,500 58.7
13/12/2023
40.14
 3,480,981 40.78 40.93 39.83 1,528,600 23,228 77.0
12/12/2023
40.70
 4,573,925 40.06 41.01 40.06 250,300 35,300 11.0
11/12/2023
40.06
 1,853,688 39.43 40.22 39.43 2,000 29,000 -1.4
08/12/2023
39.43
 1,505,156 39.75 40.38 39.12 300,500 0 15.0
07/12/2023
39.43
 4,433,219 40.46 40.62 38.88 441,900 98,900 17.1
06/12/2023
40.38
 3,593,184 40.06 40.93 40.06 359,600 276,400 4.3
05/12/2023
40.06
 3,272,757 39.75 40.22 39.67 0 75,800 -3.8
04/12/2023
39.59
 3,978,286 39.12 40.22 39.04 500 132,700 -6.7

Chính sách bảo mật | Điều khoản sử dụng |