Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/03/2025	40.19	1,083,247	39.28	40.19	39.28	227,000	367,300	-7.8
05/03/2025	39.28	1,021,752	39.98	40.19	39.28	85,300	204,700	-6.7
04/03/2025	39.84	1,029,768	39.77	40.33	39.49	85,100	209,600	-7.0
03/03/2025	39.91	808,218	40.19	40.55	39.91	52,900	204,100	-8.6
28/02/2025	40.33	842,703	40.40	40.62	39.91	30,400	58,400	-1.6
27/02/2025	40.47	1,302,913	40.40	40.47	39.63	2,500	225,100	-12.6
26/02/2025	40.26	1,377,032	40.26	40.76	40.05	15,400	335,500	-18.3
25/02/2025	40.26	868,271	40.26	40.47	39.98	11,000	126,500	-6.6
24/02/2025	40.19	1,301,375	39.49	40.47	39.21	18,501	82,200	-3.6
21/02/2025	39.49	1,294,034	39.42	39.84	39.21	163,500	237,300	-4.1
20/02/2025	39.42	1,071,689	39.49	39.63	38.99	109,600	200,300	-5.0
19/02/2025	39.28	2,221,028	37.80	39.42	37.80	226,600	514,500	-15.9
18/02/2025	37.87	350,191	37.80	37.94	37.65	50,000	51,100	-0.1
17/02/2025	37.80	587,466	38.01	38.01	37.58	100,000	106,277	-0.3
14/02/2025	38.01	634,699	38.43	38.43	37.65	150,200	108,700	2.3
13/02/2025	37.87	507,165	37.94	37.94	37.58	85,469	212,600	-6.8
12/02/2025	37.94	767,481	37.94	38.29	37.72	182,000	497,300	-17.0
11/02/2025	37.94	784,300	37.87	37.94	37.51	150,000	474,100	-17.3
10/02/2025	37.87	667,857	38.64	38.64	37.87	300	7,660	-0.4
07/02/2025	38.64	270,042	38.85	38.92	38.64	3,500	1,400	0.1
06/02/2025	38.85	704,512	38.64	39.28	38.64	152,501	6,500	8.1
05/02/2025	38.64	752,433	38.78	39.06	38.43	96,610	336,400	-13.1
04/02/2025	38.71	452,537	38.08	38.92	35.26	400	223,800	-12.3
03/02/2025	40.33	842,703	40.40	40.62	39.91	30,400	58,400	-1.6
31/01/2025	21.65	1,643,800	21.01	21.65	20.59	473,900	366,600	3.4
30/01/2025	21.65	1,643,800	21.01	21.65	20.59	473,900	366,600	3.4
29/01/2025	21.65	1,643,800	21.01	21.65	20.59	473,900	366,600	3.4
28/01/2025	21.65	1,643,800	21.01	21.65	20.59	473,900	366,600	3.4
27/01/2025	21.65	1,643,800	21.01	21.65	20.59	473,900	366,600	3.4
24/01/2025	38.57	587,582	38.43	38.64	38.08	214,600	114,500	5.5
23/01/2025	38.43	475,235	38.43	38.43	37.94	56,400	900	3.0
22/01/2025	38.15	320,484	37.72	38.64	37.72	8,775	21,500	-0.7
21/01/2025	38.57	570,249	34.90	38.64	34.90	254,600	5,900	13.6
20/01/2025	38.57	452,760	38.43	38.71	38.08	202,200	40,700	8.8
17/01/2025	38.36	594,056	35.26	38.36	35.26	108,700	228,100	-6.4
16/01/2025	38.29	907,250	37.72	38.50	37.58	388,400	4,800	20.8
15/01/2025	37.37	714,938	37.65	37.80	37.37	3,800	127,300	-6.6
14/01/2025	37.58	518,776	37.80	38.15	37.37	8,700	264,500	-13.7
13/01/2025	37.94	802,942	37.72	37.94	37.16	102,500	117,400	-0.7
10/01/2025	37.65	509,516	38.57	38.71	37.65	111,500	39,000	3.8
09/01/2025	38.57	454,668	38.50	38.92	38.36	357	55,800	-3.0
08/01/2025	38.43	433,519	38.50	38.64	38.15	4,200	211,000	-11.2
07/01/2025	32.22	3,368,300	31.17	32.51	31.17	1,338,800	39,900	59.0
06/01/2025	38.43	1,237,244	38.99	39.06	38.01	200,326	118,700	4.4
03/01/2025	38.99	775,917	39.49	39.49	38.99	107,905	48,600	3.3
02/01/2025	39.49	829,401	39.35	39.49	38.92	329,800	308,323	1.3
01/01/2025	39.28	423,794	38.92	39.42	38.92	2,041	6,500	-0.2
31/12/2024	39.28	423,794	38.92	39.42	38.92	2,041	6,500	-0.2
30/12/2024	39.35	391,164	39.13	39.42	38.85	135,963	2,800	7.4
27/12/2024	39.42	970,712	39.49	39.49	38.78	275,600	217,500	3.3
26/12/2024	39.63	387,913	39.77	39.77	39.21	51,800	50,000	0.1
25/12/2024	39.70	659,147	39.49	39.70	39.21	92,800	219,100	-7.1
24/12/2024	39.49	1,131,603	39.56	39.63	38.78	0	0	0
23/12/2024	39.63	561,156	39.84	40.05	39.49	52,641	212,300	-9.0
20/12/2024	39.56	487,790	40.05	40.12	39.56	13,700	120,600	-6.0
19/12/2024	40.12	684,481	40.19	40.19	39.56	200,400	38,800	9.1
18/12/2024	40.19	448,401	39.98	40.19	39.63	197,300	101,300	5.5
17/12/2024	39.98	837,424	40.19	40.62	39.91	182,000	258,500	-4.4
16/12/2024	40.19	1,032,085	39.63	40.19	39.35	419,600	1,700	23.7
13/12/2024	39.63	652,589	39.63	39.77	39.21	38,600	295,500	-14.3
12/12/2024	39.77	1,362,166	39.63	40.19	39.35	482,900	458,700	1.4
11/12/2024	39.77	1,007,700	40.19	40.19	39.49	288,900	377,000	-4.9
10/12/2024	40.19	1,344,381	39.98	40.47	39.98	706,554	701,000	0.3
09/12/2024	39.98	675,399	39.70	40.12	39.56	100,600	26,100	4.2
06/12/2024	44.28	1,326,384	43.93	44.28	43.51	593,622	2,800	36.8
05/12/2024	43.79	1,933,639	44.14	44.21	43.08	88,600	2,100	5.3
04/12/2024	41.18	1,451,465	40.33	41.25	40.33	441,300	8,500	25.1
03/12/2024	41.46	3,032,138	40.90	42.10	40.62	515,612	96,800	24.6
02/12/2024	39.49	1,072,988	39.49	39.84	39.35	281,985	4,400	15.6
29/11/2024	21.65	1,643,800	21.01	21.65	20.59	473,900	366,600	3.4
28/11/2024	21.65	1,643,800	21.01	21.65	20.59	473,900	366,600	3.4
27/11/2024	21.65	1,643,800	21.01	21.65	20.59	473,900	366,600	3.4
26/11/2024	21.65	1,643,800	21.01	21.65	20.59	473,900	366,600	3.4
25/11/2024	38.92	613,971	38.22	38.92	38.15	181,800	26,700	8.6
22/11/2024	38.22	612,066	38.22	38.29	38.01	55,306	42,800	0.7
21/11/2024	38.22	440,400	37.37	38.43	35.12	113,300	79,700	1.8
20/11/2024	38.08	1,303,235	37.80	38.43	37.09	115,616	253,600	-7.4
19/11/2024	37.80	1,019,213	38.01	38.92	35.82	123,734	121,700	0.0
18/11/2024	38.99	1,439,014	39.49	39.49	37.80	222,003	285,426	-3.3
15/11/2024	39.42	2,115,165	39.77	39.77	38.50	181,700	348,000	-9.2
14/11/2024	39.77	1,234,403	40.19	40.69	39.63	276,600	293,500	-1.0
13/11/2024	40.19	1,325,598	40.55	40.55	39.91	57,900	541,850	-27.6
12/11/2024	40.55	1,267,999	40.55	41.11	40.12	104,700	242,900	-7.9
11/11/2024	40.55	1,291,755	40.33	40.55	39.91	167,800	149,600	1.1
08/11/2024	40.19	1,789,168	40.76	40.97	39.70	67,500	538,600	-26.9
07/11/2024	40.69	827,094	40.90	41.46	40.40	50,100	61,100	-0.6
06/11/2024	40.90	4,098,551	39.13	41.67	39.13	136,100	1,318,433	-68.2
05/11/2024	39.13	633,131	39.13	39.28	38.92	0	59,130	-3.3
04/11/2024	39.28	778,070	39.49	39.49	38.64	107,000	219,700	-6.2
01/11/2024	39.49	876,766	39.49	39.49	38.50	260,100	114,300	8.2
31/10/2024	39.49	710,964	38.92	39.49	38.64	193,400	42,000	8.4
30/10/2024	38.92	1,903,049	38.08	39.42	38.08	169,800	398,800	-12.6
29/10/2024	37.87	348,782	37.72	38.15	37.72	5,300	11,160	-0.3
28/10/2024	37.65	656,821	37.37	37.80	37.23	215,500	163,000	2.8
25/10/2024	37.30	440,501	37.37	37.51	37.23	0	80,000	-4.2
24/10/2024	37.23	1,389,563	38.36	38.36	37.23	156,600	331,000	-9.4
23/10/2024	38.36	369,704	38.01	38.36	37.94	60,400	77,100	-0.9
22/10/2024	38.01	2,026,628	38.92	39.21	37.94	3,100	590,700	-32.1
21/10/2024	39.21	297,823	39.42	39.42	39.13	31,400	38,000	-0.4
18/10/2024	39.42	1,046,173	39.42	40.05	39.06	256,700	489,807	-13.0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-1.90	-5.78%	29,938,600	-3,516,312	-89.6	30 46 32
2 tháng (2026-07-20)	-1.20	-3.73%	53,638,700	-4,844,212	-132.5	30 46 32
3 tháng (2026-06-19)	-5.74	-15.62%	81,501,600	-5,273,412	-143.3	30 46 32
6 tháng (2026-03-23)	-6	-16.22%	185,716,700	1,051,288	164.9	26.79 46 32
12 tháng (2025-09-22)	-3.01	-8.84%	563,776,100	-4,743,512	8.3	26.79 46 32
24 tháng (2024-09-27)	-9.97	-24.33%	1,010,382,332	-27,533,719	-1,033.4	21.65 46.01 32
36 tháng (2023-10-03)	1.21	4.06%	1,565,463,834	13,018,073	1,151.6	20.37 46.01 32
60 tháng (2021-10-13)	4.22	15.76%	3,197,427,218	54,525,200	3,007.6	15.85 50.01 32

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH