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)
01/12/2023
38.72
 1,023,021 38.72 39.35 38.48 0 75,800 0
30/11/2023
38.72
 3,599,980 38.80 39.83 38.64 50,000 522,575 -23.2
29/11/2023
38.48
 1,324,951 38.40 38.72 38.17 141,400 90,900 2.5
28/11/2023
38.33
 1,507,856 37.85 38.56 37.22 72,648 0 3.5
27/11/2023
37.93
 1,112,809 38.96 38.96 37.85 816 30,000 -1.4
24/11/2023
38.64
 2,362,770 34.06 38.64 34.06 911 0 0.0
23/11/2023
37.77
 3,276,340 39.91 40.62 37.77 81,100 77,900 -0.1
22/11/2023
39.91
 2,914,116 39.91 39.99 39.19 57,200 39,200 0.9
21/11/2023
39.91
 1,716,907 40.22 40.46 39.67 17,100 1,100 0.8
20/11/2023
39.83
 4,854,165 38.72 40.30 37.46 112,000 12,600 5.0
17/11/2023
39.04
 4,941,742 39.51 40.54 38.72 205,300 11,300 9.7
16/11/2023
39.35
 1,912,286 38.72 39.35 38.33 160,400 154,200 0.3
15/11/2023
38.72
 2,419,734 39.19 40.14 38.40 210,900 56,100 7.6
14/11/2023
38.72
 1,744,455 38.33 38.96 38.09 60,000 69,000 -0.4
13/11/2023
38.33
 1,767,921 38.33 38.80 37.77 106,400 15,400 4.4
10/11/2023
38.33
 2,904,239 38.72 39.04 38.09 100 122,600 -6.0
09/11/2023
38.64
 4,063,052 38.25 39.19 37.69 603,300 225,200 18.4
08/11/2023
38.09
 3,368,750 35.56 38.17 35.48 819,500 56,200 35.4
07/11/2023
35.56
 2,244,556 35.88 36.75 35.40 149,800 11,600 0
06/11/2023
35.88
 1,478,414 35.64 36.03 35.48 112,500 16,100 4.4
03/11/2023
35.48
 2,263,400 35.88 36.59 35.32 207,100 126,500 3.6
02/11/2023
35.88
 4,729,600 33.98 36.11 30.82 468,400 47,600 18.6
01/11/2023
33.98
 1,413,000 33.58 34.22 32.48 228,300 5,200 9.4
31/10/2023
33.58
 4,887,500 34.61 35.09 31.77 497,190 11,400 20.7
30/10/2023
34.61
 4,439,000 37.22 37.54 34.45 79,200 83,500 -0.3
27/10/2023
37.22
 3,781,800 37.14 37.77 36.27 345,300 10,000 0
26/10/2023
37.14
 8,955,600 39.51 39.51 36.03 423,950 24,600 18.9
25/10/2023
39.51
 3,854,800 40.14 40.70 39.35 135,800 16,600 6.1
24/10/2023
40.14
 4,199,500 38.56 40.14 38.48 747,400 9,800 36.9
23/10/2023
38.56
 2,617,200 39.19 39.35 38.17 701,100 51,000 31.9
20/10/2023
39.19
 3,947,400 38.33 39.35 37.61 202,900 300,000 -4.7
19/10/2023
38.33
 3,878,900 40.30 40.38 38.33 311,400 7,400 15.2
18/10/2023
40.30
 7,328,200 39.51 40.30 37.77 507,600 36,250 23.8
17/10/2023
39.51
 7,070,200 40.38 41.57 39.51 1,548,700 153,100 70.7
16/10/2023
40.38
 4,352,300 41.49 42.04 40.22 42,300 470 2.2
13/10/2023
41.49
 5,605,400 40.30 41.49 39.75 552,745 10,200 28.0
12/10/2023
40.30
 8,282,600 38.56 40.62 38.72 591,600 110,900 24.3
11/10/2023
38.56
 3,450,800 38.01 38.72 38.01 709,200 4,000 34.1
10/10/2023
38.01
 4,179,500 37.54 38.64 37.77 740,100 0 35.9
09/10/2023
37.54
 3,230,900 37.14 37.85 37.14 219,400 2,700 10.3
06/10/2023
37.14
 2,251,000 36.35 37.22 35.72 250,100 4,000 11.5
05/10/2023
36.35
 3,644,500 35.72 37.46 35.72 134,020 19,200 5.3
04/10/2023
35.72
 2,169,000 35.48 36.19 34.69 275,600 9,400 12.0
03/10/2023
35.48
 3,663,300 36.90 36.90 35.32 1,200 200 0.0
02/10/2023
36.90
 1,570,900 36.59 37.22 36.51 103,200 9,180 4.4
29/09/2023
36.59
 2,154,600 36.90 37.46 36.59 102,000 30,900 3.4
28/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/09/2023
36.90
 2,756,600 36.35 37.06 36.35 960,000 35,614 43.0
27/09/2023
36.35
 3,357,400 34.91 36.35 34.76 103,600 63,714 1.9
26/09/2023
34.91
 3,223,400 35.21 36.27 34.76 27,100 59,611 -1.5
25/09/2023
35.21
 4,685,300 37.18 37.94 34.15 134,580 9,157 6.1
22/09/2023
37.18
 4,381,800 38.17 38.17 35.97 3,511 12,900 -0.5
21/09/2023
38.17
 5,800,000 37.49 38.92 37.41 300,000 151,069 7.4
20/09/2023
37.49
 3,693,300 36.88 37.64 36.88 410,600 159,800 12.4
19/09/2023
36.88
 2,635,200 36.43 36.96 36.43 142,300 23,500 0
18/09/2023
36.43
 2,073,800 36.20 36.88 35.97 159,074 187,850 -1.4
15/09/2023
36.20
 3,018,200 35.74 36.35 35.52 128,500 351,800 0
14/09/2023
35.74
 3,807,400 36.50 36.80 35.59 240,332 150,000 4.3
13/09/2023
36.50
 3,169,600 36.96 37.41 36.43 171,200 0 8.3
12/09/2023
36.96
 2,117,100 36.43 37.11 36.12 136,802 18,000 5.8
11/09/2023
36.43
 4,799,500 37.71 38.62 36.35 246,502 55,400 9.4
08/09/2023
37.71
 3,931,500 37.03 38.24 36.80 250,000 1,800 12.4
07/09/2023
37.03
 3,207,900 36.80 37.56 36.65 78,100 21,000 2.8
06/09/2023
36.80
 3,036,900 36.12 37.03 35.74 209,400 12,850 9.4
05/09/2023
36.12
 1,805,000 35.97 36.80 35.97 89,000 35,100 2.6
31/08/2023
35.97
 3,228,900 35.90 36.58 35.90 172,200 180,300 -0.3
30/08/2023
35.90
 1,863,300 35.74 36.12 35.59 326,000 7,000 15.1
29/08/2023
35.74
 2,878,800 34.84 35.74 34.91 491,000 500 23.0
28/08/2023
34.84
 1,663,600 34.53 35.06 34.61 138,403 131,900 0.3
25/08/2023
34.53
 2,102,800 34.46 34.91 34.31 154,400 24,000 0
24/08/2023
34.46
 1,704,000 34.00 34.61 33.85 195,502 20,300 7.9
23/08/2023
34.00
 1,836,100 34.38 34.84 33.85 168,900 144,000 1.1
22/08/2023
34.38
 3,810,200 33.02 34.38 32.49 404,000 17,500 16.9
21/08/2023
33.02
 3,021,900 32.72 33.47 31.65 121,360 20,100 4.4
18/08/2023
32.72
 9,179,300 36.20 36.20 32.72 80,730 37,900 2.0
17/08/2023
36.20
 3,521,000 36.65 36.96 36.20 110,377 11,700 4.8
16/08/2023
36.65
 2,686,500 37.33 37.49 36.65 41,800 130,400 -4.3
15/08/2023
37.33
 3,900,400 37.03 38.39 37.03 126,800 65,000 3.1
14/08/2023
37.03
 5,354,700 35.97 37.03 35.97 150,000 134,110 0.8
11/08/2023
35.97
 2,915,200 36.27 36.58 35.74 150,000 8,000 6.8
10/08/2023
36.27
 3,489,200 36.20 36.80 36.05 53,300 300 2.5
09/08/2023
36.20
 2,212,500 36.27 36.88 35.97 24,700 400 1.2
08/08/2023
36.27
 2,859,400 36.58 36.96 36.20 23,300 5,000 0.9
07/08/2023
36.58
 2,964,000 36.20 36.96 36.35 20,700 10,100 0.5
04/08/2023
36.20
 3,706,700 35.97 36.96 35.67 37,500 10,680 1.3
03/08/2023
35.97
 4,239,800 36.65 37.03 35.67 572,400 0 27.5
02/08/2023
36.65
 3,944,200 36.20 37.33 36.20 771,400 21,200 36.5
01/08/2023
36.20
 10,847,300 34.23 37.64 34.15 89,300 6,400 3.9
31/07/2023
34.23
 2,726,000 34.31 34.99 34.15 25,000 10,700 0.6
28/07/2023
34.31
 2,759,000 34.08 34.99 34.08 15,500 500 0.7
27/07/2023
34.08
 2,878,200 34.23 34.61 33.85 42,000 31,000 0.5
26/07/2023
34.23
 2,477,200 34.08 34.76 34.15 33,900 10,400 1.1
25/07/2023
34.08
 3,479,800 34.61 34.91 32.56 96,550 5,000 4.1
24/07/2023
34.61
 3,078,200 34.38 35.37 34.46 36,300 2,600 1.5
21/07/2023
34.38
 3,101,500 34.00 34.61 34.00 400 0 0.0
20/07/2023
34.00
 2,111,100 33.93 34.38 33.78 104,200 200 4.7
19/07/2023
33.93
 7,885,700 33.32 34.99 33.47 245,300 119,200 5.8
18/07/2023
33.32
 2,281,800 33.32 33.85 33.25 42,400 100 1.9
17/07/2023
33.32
 2,798,600 33.47 33.93 33.25 20,500 40,700 -0.9
14/07/2023
33.47
 2,679,300 33.55 33.85 33.02 39,100 60,500 -1.0
13/07/2023
33.55
 3,345,100 33.17 34.23 33.25 11,900 2,700 0.4

Chính sách bảo mật | Điều khoản sử dụng |