Tổng Công ty IDICO – CTCP (idc)

45.50
0.10
(0.22%)
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
(2025-12-29) 		7.50 20.55% 71,696,900 7,415,400 332.0
36
47.40
45.40
2 tháng
(2025-11-28) 		5.22 13.47% 100,729,900 8,726,300 381.3
35.60
47.40
45.40
3 tháng
(2025-10-29) 		7.53 20.65% 159,999,600 8,288,800 366.3
35.60
47.40
45.40
6 tháng
(2025-07-31) 		5.93 15.58% 319,900,100 -19,941,520 -761.8
32.23
47.40
45.40
12 tháng
(2025-02-03) 		-0.28 -0.64% 561,252,562 -32,332,946 -1,301.5
28.70
47.40
45.40
24 tháng
(2024-02-07) 		0.17 0.38% 911,212,674 -23,180,932 -729.4
28.70
51.55
45.40
36 tháng
(2023-02-13) 		17.94 68.83% 1,648,338,579 10,471,384 866.2
26.06
51.55
45.40
60 tháng
(2021-02-22) 		19.90 82.54% 3,349,690,613 38,693,831 2,158.2
17.64
57.31
45.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2024
45.08
 2,959,328 45.32 46.26 44.69 421,926 179,360 14.2
08/03/2024
45.24
 3,257,928 45.01 45.95 44.46 515,215 48,700 27.0
07/03/2024
44.93
 1,852,138 44.85 45.16 44.46 144,929 31,500 6.5
06/03/2024
44.85
 2,765,209 45.48 45.55 44.38 145,626 229,300 -4.8
05/03/2024
45.48
 1,644,907 45.71 45.95 45.24 64,834 76,700 -0.7
04/03/2024
45.71
 1,886,156 45.71 46.57 45.55 52,900 41,700 0.7
01/03/2024
46.10
 1,664,783 46.10 46.26 45.55 77,300 204,000 -7.4
29/02/2024
46.10
 2,610,088 45.95 46.10 45.01 560,063 312,900 14.4
28/02/2024
45.95
 1,765,582 46.10 46.26 45.32 277,810 154,810 7.2
27/02/2024
46.10
 2,899,019 44.85 46.18 44.77 738,800 56,149 39.7
26/02/2024
44.77
 2,108,787 44.22 44.93 43.99 631,400 77,700 31.6
23/02/2024
44.22
 3,556,560 45.40 45.40 43.83 865,063 50,400 46.5
22/02/2024
45.24
 3,294,940 44.30 45.63 44.22 612,557 26,085 33.7
21/02/2024
44.30
 2,104,547 43.68 44.30 43.68 147,824 5,500 8.0
20/02/2024
43.68
 1,489,557 43.75 44.07 43.21 50,526 27,200 1.3
19/02/2024
43.68
 2,266,170 44.15 44.15 43.28 44,353 26,700 1.0
16/02/2024
44.07
 1,938,982 44.07 45.08 43.83 141,613 26,700 6.5
15/02/2024
43.91
 2,520,003 43.83 44.46 43.60 511,620 115,000 22.4
07/02/2024
43.83
 1,072,988 43.83 44.22 43.68 281,985 4,400 15.6
06/02/2024
44.07
 1,967,205 43.36 44.46 43.05 737,842 106,400 35.5
05/02/2024
43.36
 1,958,332 43.13 43.75 42.74 285,200 189,300 5.3
02/02/2024
43.13
 1,944,504 42.74 43.83 42.74 153,300 238,800 -4.8
01/02/2024
43.83
 5,447,907 41.72 44.22 41.41 577,489 245,700 18.0
31/01/2024
41.48
 1,846,702 42.27 42.74 41.33 227,000 73,600 8.1
30/01/2024
42.03
 4,877,503 40.23 42.58 40.08 649,700 63,300 30.6
29/01/2024
40.15
 1,592,596 40.08 40.47 40.08 100,000 44,500 2.9
26/01/2024
40.08
 584,400 39.76 40.31 39.76 99,331 14,300 4.3
25/01/2024
39.76
 784,433 39.53 40.08 39.37 312,500 10,500 15.3
24/01/2024
39.53
 1,055,416 39.84 39.84 39.45 71,509 3,900 3.4

Chính sách bảo mật | Điều khoản sử dụng |