Tổng Công ty IDICO – CTCP (idc)

43.70
-0.50
(-1.13%)
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
(2026-02-23) 		-4.30 -8.87% 66,173,900 -1,499,100 -80.2
39
49.60
43.70
2 tháng
(2026-01-15) 		4.70 11.90% 180,075,500 9,420,100 415.5
39
51.80
43.70
3 tháng
(2025-12-16) 		7.20 19.46% 212,377,900 10,610,100 461.3
36
51.80
43.70
6 tháng
(2025-09-17) 		3.31 8.08% 353,644,100 -7,619,100 -227.4
32.23
51.80
43.70
12 tháng
(2025-03-21) 		0.65 1.48% 659,757,500 -22,901,300 -853.1
28.70
51.80
43.70
24 tháng
(2024-03-26) 		-1.59 -3.47% 969,656,707 -26,301,876 -957.5
28.70
51.80
43.70
36 tháng
(2023-04-03) 		15.30 52.92% 1,676,567,521 7,475,612 751.3
27.40
51.80
43.70
60 tháng
(2021-04-12) 		21.09 91.30% 3,351,394,020 41,695,031 2,280.4
17.64
57.31
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |