Tổng Công ty IDICO – CTCP (idc)

46.10
0.70
(1.54%)
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)
23/01/2024
39.84
 812,789 39.92 40.08 39.61 118,000 24,800 4.7
22/01/2024
39.92
 1,260,472 40.08 40.31 39.37 140,700 0 7.2
19/01/2024
40.08
 1,541,726 40.31 40.78 40.00 290,100 11,800 14.4
18/01/2024
40.00
 1,212,443 39.68 40.23 39.61 292,100 24,800 13.6
17/01/2024
39.68
 1,059,197 39.76 40.08 39.68 101,300 106,100 -0.3
16/01/2024
39.76
 816,486 39.21 40.31 39.14 73,900 17,000 2.9
15/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
15/01/2024
39.37
 1,595,611 39.92 40.62 39.37 177,200 16,800 8.2
12/01/2024
39.92
 3,862,529 40.76 40.76 39.54 436,200 145,900 15.3
11/01/2024
40.76
 2,550,233 40.30 40.76 40.15 1,126,600 7,100 59.6
10/01/2024
40.30
 2,393,389 40.38 40.68 40.00 338,600 330 17.9
09/01/2024
40.38
 3,995,624 39.54 40.60 39.23 961,700 7,900 50.4
08/01/2024
39.46
 1,570,226 39.39 39.69 39.31 500 800 -0.0
05/01/2024
39.39
 1,424,396 39.92 39.92 39.39 1,430 0 0.1
04/01/2024
39.69
 2,485,437 39.77 40.07 39.46 301,970 58,400 12.7
03/01/2024
39.69
 1,846,354 39.01 39.69 38.93 487,100 63,400 22.0
02/01/2024
38.93
 2,577,755 39.77 39.92 38.78 133,200 0 6.9
29/12/2023
39.61
 1,529,265 39.69 39.77 39.39 56,600 39,000 0.9
28/12/2023
39.69
 2,269,503 39.61 39.77 39.16 260,000 3,800 13.3
27/12/2023
39.61
 1,640,846 39.69 39.92 39.39 64,900 14,445 2.6
26/12/2023
39.61
 3,066,317 39.01 40.07 39.01 95,300 500 4.9
25/12/2023
39.16
 1,880,395 38.93 39.23 38.78 133,200 0 6.8
22/12/2023
38.85
 2,914,574 38.63 39.39 38.63 262,500 2,700 13.4
21/12/2023
38.63
 1,200,738 38.63 38.63 38.25 301,000 201,700 5.0
20/12/2023
38.63
 1,345,117 38.70 38.85 38.17 341,300 19,700 16.3
19/12/2023
38.40
 1,499,482 38.02 38.40 37.64 333,200 9,600 16.2
18/12/2023
38.02
 2,194,312 38.40 38.63 37.64 503,900 100 25.3
15/12/2023
38.40
 2,603,069 38.93 39.08 38.40 803,083 976,700 -8.6
14/12/2023
38.93
 3,651,010 38.70 39.39 38.63 1,253,600 109,500 58.7
13/12/2023
38.63
 3,480,981 39.23 39.39 38.32 1,528,600 23,228 77.0
12/12/2023
39.16
 4,573,925 38.55 39.46 38.55 250,300 35,300 11.0
11/12/2023
38.55
 1,853,688 37.94 38.70 37.94 2,000 29,000 -1.4
08/12/2023
37.94
 1,505,156 38.25 38.85 37.64 300,500 0 15.0
07/12/2023
37.94
 4,433,219 38.93 39.08 37.41 441,900 98,900 17.1
06/12/2023
38.85
 3,593,184 38.55 39.39 38.55 359,600 276,400 4.3
05/12/2023
38.55
 3,272,757 38.25 38.70 38.17 0 75,800 -3.8
04/12/2023
38.09
 3,978,286 37.64 38.70 37.56 500 132,700 -6.7
01/12/2023
37.26
 1,023,021 37.26 37.87 37.03 0 75,800 0
30/11/2023
37.26
 3,599,980 37.33 38.32 37.18 50,000 522,575 -23.2
29/11/2023
37.03
 1,324,951 36.95 37.26 36.73 141,400 90,900 2.5
28/11/2023
36.88
 1,507,856 36.42 37.11 35.81 72,648 0 3.5
27/11/2023
36.50
 1,112,809 37.49 37.49 36.42 816 30,000 -1.4
24/11/2023
37.18
 2,362,770 32.77 37.18 32.77 911 0 0.0
23/11/2023
36.35
 3,276,340 38.40 39.08 36.35 81,100 77,900 -0.1
22/11/2023
38.40
 2,914,116 38.40 38.47 37.71 57,200 39,200 0.9
21/11/2023
38.40
 1,716,907 38.70 38.93 38.17 17,100 1,100 0.8
20/11/2023
38.32
 4,854,165 37.26 38.78 36.04 112,000 12,600 5.0
17/11/2023
37.56
 4,941,742 38.02 39.01 37.26 205,300 11,300 9.7
16/11/2023
37.87
 1,912,286 37.26 37.87 36.88 160,400 154,200 0.3
15/11/2023
37.26
 2,419,734 37.71 38.63 36.95 210,900 56,100 7.6
14/11/2023
37.26
 1,744,455 36.88 37.49 36.65 60,000 69,000 -0.4
13/11/2023
36.88
 1,767,921 36.88 37.33 36.35 106,400 15,400 4.4
10/11/2023
36.88
 2,904,239 37.26 37.56 36.65 100 122,600 -6.0
09/11/2023
37.18
 4,063,052 36.80 37.71 36.27 603,300 225,200 18.4
08/11/2023
36.65
 3,368,750 34.22 36.73 34.14 819,500 56,200 35.4
07/11/2023
34.22
 2,244,556 34.52 35.36 34.06 149,800 11,600 0
06/11/2023
34.52
 1,478,414 34.29 34.67 34.14 112,500 16,100 4.4
03/11/2023
34.14
 2,263,400 34.52 35.20 33.99 207,100 126,500 3.6
02/11/2023
34.52
 4,729,600 32.70 34.75 29.65 468,400 47,600 18.6
01/11/2023
32.70
 1,413,000 32.32 32.92 31.25 228,300 5,200 9.4
31/10/2023
32.32
 4,887,500 33.30 33.76 30.57 497,190 11,400 20.7
30/10/2023
33.30
 4,439,000 35.81 36.12 33.15 79,200 83,500 -0.3
27/10/2023
35.81
 3,781,800 35.74 36.35 34.90 345,300 10,000 0
26/10/2023
35.74
 8,955,600 38.02 38.02 34.67 423,950 24,600 18.9
25/10/2023
38.02
 3,854,800 38.63 39.16 37.87 135,800 16,600 6.1
24/10/2023
38.63
 4,199,500 37.11 38.63 37.03 747,400 9,800 36.9
23/10/2023
37.11
 2,617,200 37.71 37.87 36.73 701,100 51,000 31.9
20/10/2023
37.71
 3,947,400 36.88 37.87 36.19 202,900 300,000 -4.7
19/10/2023
36.88
 3,878,900 38.78 38.85 36.88 311,400 7,400 15.2
18/10/2023
38.78
 7,328,200 38.02 38.78 36.35 507,600 36,250 23.8
17/10/2023
38.02
 7,070,200 38.85 40.00 38.02 1,548,700 153,100 70.7
16/10/2023
38.85
 4,352,300 39.92 40.45 38.70 42,300 470 2.2
13/10/2023
39.92
 5,605,400 38.78 39.92 38.25 552,745 10,200 28.0
12/10/2023
38.78
 8,282,600 37.11 39.08 37.26 591,600 110,900 24.3
11/10/2023
37.11
 3,450,800 36.57 37.26 36.57 709,200 4,000 34.1
10/10/2023
36.57
 4,179,500 36.12 37.18 36.35 740,100 0 35.9
09/10/2023
36.12
 3,230,900 35.74 36.42 35.74 219,400 2,700 10.3
06/10/2023
35.74
 2,251,000 34.98 35.81 34.37 250,100 4,000 11.5
05/10/2023
34.98
 3,644,500 34.37 36.04 34.37 134,020 19,200 5.3
04/10/2023
34.37
 2,169,000 34.14 34.82 33.38 275,600 9,400 12.0
03/10/2023
34.14
 3,663,300 35.51 35.51 33.99 1,200 200 0.0
02/10/2023
35.51
 1,570,900 35.20 35.81 35.13 103,200 9,180 4.4
29/09/2023
35.20
 2,154,600 35.51 36.04 35.20 102,000 30,900 3.4
28/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/09/2023
35.51
 2,756,600 34.98 35.66 34.98 960,000 35,614 43.0
27/09/2023
34.98
 3,357,400 33.59 34.98 33.45 103,600 63,714 1.9
26/09/2023
33.59
 3,223,400 33.88 34.90 33.45 27,100 59,611 -1.5
25/09/2023
33.88
 4,685,300 35.78 36.51 32.86 134,580 9,157 6.1
22/09/2023
35.78
 4,381,800 36.73 36.73 34.61 3,511 12,900 -0.5
21/09/2023
36.73
 5,800,000 36.07 37.45 36.00 300,000 151,069 7.4
20/09/2023
36.07
 3,693,300 35.49 36.22 35.49 410,600 159,800 12.4
19/09/2023
35.49
 2,635,200 35.05 35.56 35.05 142,300 23,500 0
18/09/2023
35.05
 2,073,800 34.83 35.49 34.61 159,074 187,850 -1.4
15/09/2023
34.83
 3,018,200 34.39 34.98 34.17 128,500 351,800 0
14/09/2023
34.39
 3,807,400 35.12 35.41 34.25 240,332 150,000 4.3
13/09/2023
35.12
 3,169,600 35.56 36.00 35.05 171,200 0 8.3
12/09/2023
35.56
 2,117,100 35.05 35.71 34.76 136,802 18,000 5.8
11/09/2023
35.05
 4,799,500 36.29 37.16 34.98 246,502 55,400 9.4
08/09/2023
36.29
 3,931,500 35.63 36.80 35.41 250,000 1,800 12.4
07/09/2023
35.63
 3,207,900 35.41 36.14 35.27 78,100 21,000 2.8
06/09/2023
35.41
 3,036,900 34.76 35.63 34.39 209,400 12,850 9.4
05/09/2023
34.76
 1,805,000 34.61 35.41 34.61 89,000 35,100 2.6

Chính sách bảo mật | Điều khoản sử dụng |