Tổng Công ty IDICO – CTCP (idc)

32
1
(3.23%)
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
(2026-08-18) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
39.28
 1,261,287 39.42 39.56 38.64 123,700 562,400 -24.2
16/10/2024
39.42
 404,850 39.42 39.42 39.13 110,100 1,700 6.1
15/10/2024
39.42
 597,270 39.42 39.56 39.13 70,000 4,300 3.7
14/10/2024
39.42
 491,786 39.49 39.77 39.35 400 7,300 -0.4
11/10/2024
39.35
 1,088,422 39.42 39.91 38.78 50,000 188,200 -7.8
10/10/2024
39.77
 791,240 35.82 40.05 35.82 52,000 82,100 -1.7
09/10/2024
39.77
 850,828 39.49 39.84 39.42 52,800 0 3.0
08/10/2024
39.42
 1,059,724 39.06 40.26 35.82 21,023 449,900 -24.1
07/10/2024
39.77
 460,991 39.63 39.98 39.63 101,710 121,150 -1.1
04/10/2024
39.63
 1,943,565 39.63 40.90 39.63 28,000 771,681 -42.0
03/10/2024
40.33
 1,050,300 40.55 40.62 39.98 154,500 30,820 7.1
02/10/2024
40.55
 1,036,259 40.55 40.62 40.26 99,700 295,600 -11.2
01/10/2024
40.62
 925,965 40.62 40.97 40.55 0 3,000 -0.2
30/09/2024
40.62
 1,284,465 41.04 41.25 40.55 111,700 465,000 -20.4
27/09/2024
40.97
 1,170,775 41.60 41.60 40.97 146,024 532,200 -22.5
26/09/2024
41.53
 858,234 41.39 41.74 41.25 130,386 48,870 4.8
25/09/2024
41.53
 649,934 42.03 42.03 41.53 5,900 318,963 -18.5
24/09/2024
41.81
 1,594,002 41.18 41.96 41.11 323,005 266,800 3.4
23/09/2024
41.18
 476,494 41.25 41.39 41.04 155,044 900 9.0
20/09/2024
41.25
 883,651 41.53 41.81 41.18 39,900 20,000 1.2
19/09/2024
41.39
 1,064,163 37.09 41.46 37.09 184,702 127,900 3.3
18/09/2024
41.18
 893,184 40.19 41.46 36.95 325,400 92,000 13.6
17/09/2024
41.04
 845,734 40.76 41.18 40.69 174,709 207,900 -1.9
16/09/2024
40.76
 647,316 41.18 41.18 40.76 110,000 187,000 -4.5
13/09/2024
41.18
 601,957 40.97 41.32 40.83 165,000 29,600 7.9
12/09/2024
41.11
 512,935 41.04 41.18 40.76 100,000 88,230 0.7
11/09/2024
41.04
 931,498 41.25 41.25 40.62 79,700 30,750 2.9
10/09/2024
41.32
 784,257 41.60 41.67 40.90 232,200 13,500 12.8
09/09/2024
41.60
 906,116 41.39 41.60 40.83 291,700 161,600 7.8
06/09/2024
41.39
 925,337 41.53 41.53 40.97 140,300 31,200 6.4
05/09/2024
41.60
 1,542,999 42.31 42.31 41.18 258,600 359,500 -6.0
04/09/2024
42.45
 936,350 42.45 42.45 41.96 151,106 110,100 2.5
03/09/2024
40.76
 3,257,928 40.55 41.39 40.05 515,215 48,700 27.0
02/09/2024
39.49
 1,072,988 39.49 39.84 39.35 281,985 4,400 15.6
30/08/2024
42.73
 737,476 42.87 43.01 42.52 266,822 86,200 11.0
29/08/2024
42.87
 641,652 43.01 43.01 42.52 205,000 9,000 11.9
28/08/2024
42.94
 725,549 43.01 43.01 42.45 175,007 124,200 3.1
27/08/2024
43.01
 965,137 42.73 43.01 42.38 234,416 139,900 5.8
26/08/2024
42.80
 849,781 43.37 43.72 42.80 200,100 118,700 4.9
23/08/2024
43.37
 1,434,893 42.73 43.58 42.66 344,719 340,400 0.4
22/08/2024
42.73
 1,298,368 43.51 43.58 42.73 31,000 479,000 -27.3
21/08/2024
43.51
 1,226,945 43.58 43.72 43.15 136,700 202,200 -4.0
20/08/2024
43.58
 1,384,193 43.01 43.72 43.01 310,400 300,603 0.7
19/08/2024
43.51
 2,232,274 42.31 44.14 42.31 48,700 480,973 -26.8
16/08/2024
42.94
 1,579,357 41.74 43.01 41.39 80,400 189,000 -6.5
15/08/2024
41.60
 1,322,533 41.67 41.88 41.04 319,500 204,200 6.8
14/08/2024
41.88
 854,739 42.31 42.45 41.81 100,011 169,500 -4.2
13/08/2024
42.31
 1,070,098 42.52 42.59 41.74 205,700 158,300 2.9
12/08/2024
42.52
 833,121 42.17 42.59 41.74 174,200 63,000 6.7
09/08/2024
42.17
 1,257,608 41.74 42.24 41.39 211,507 163,500 2.9
08/08/2024
41.74
 730,060 41.60 41.74 41.11 219,100 9,400 12.4
07/08/2024
41.60
 1,407,005 41.32 41.67 40.83 335,800 325,900 0.7
06/08/2024
41.60
 1,419,428 39.84 41.60 39.77 396,900 17,600 22.1
05/08/2024
40.05
 2,032,617 40.90 40.97 39.91 161,733 13,600 8.4
02/08/2024
41.18
 1,214,410 40.26 41.18 39.91 228,337 4,200 13.0
01/08/2024
40.33
 1,245,513 41.60 41.67 40.05 291,600 103,400 10.8
31/07/2024
41.60
 1,329,376 41.53 41.81 40.40 313,700 429,600 -6.6
30/07/2024
41.53
 1,200,593 41.25 42.24 41.04 150,200 82,700 4.0
29/07/2024
41.25
 439,465 40.90 41.46 40.69 127,200 38,600 5.2
26/07/2024
40.69
 622,038 40.19 41.04 40.19 79,300 23,400 3.2
25/07/2024
40.19
 659,728 41.04 41.04 40.19 25,700 29,400 -0.2
24/07/2024
41.04
 1,755,184 40.76 41.04 39.70 182,205 70,400 6.5
23/07/2024
40.76
 1,326,442 41.88 41.88 40.76 3,170 188,100 -10.8
22/07/2024
41.88
 1,261,014 41.96 41.96 40.90 266,521 70,410 11.6
19/07/2024
41.96
 747,185 42.31 42.31 41.39 100,000 54,200 2.7
18/07/2024
42.31
 1,222,278 41.18 42.31 41.04 226,400 54,400 10.3
17/07/2024
41.25
 2,001,381 42.52 42.73 40.97 58,500 102,700 -2.7
16/07/2024
42.38
 1,371,033 42.31 42.66 42.17 272,400 189,900 4.9
15/07/2024
42.31
 1,877,930 43.15 43.44 42.31 136,600 671,500 -32.3
12/07/2024
43.15
 932,181 43.51 43.72 43.15 141,200 106,200 2.1
11/07/2024
43.44
 813,685 43.72 44.07 43.44 3,100 220,000 -13.4
10/07/2024
43.65
 1,178,813 44.07 44.35 43.65 945 235,100 -14.6
09/07/2024
44.07
 1,429,584 43.72 44.21 43.58 354,800 328,200 1.8
08/07/2024
43.72
 2,188,791 43.01 44.28 43.01 397,000 603,000 -12.8
05/07/2024
43.01
 1,290,949 43.01 43.08 42.31 289,700 342,500 -3.1
04/07/2024
43.01
 588,416 43.08 43.30 42.80 148,345 44,500 6.3
03/07/2024
40.47
 1,852,138 40.40 40.69 40.05 144,929 31,500 6.5
02/07/2024
42.94
 899,678 42.66 42.94 42.24 347,510 334,200 0.9
01/07/2024
42.38
 700,293 41.39 42.38 41.39 235,800 53,450 10.9
28/06/2024
42.10
 1,046,083 42.73 42.87 42.10 319,206 48,262 16.3
27/06/2024
42.73
 1,132,014 42.87 43.30 42.45 326,900 327,000 -0.0
26/06/2024
42.73
 1,669,919 42.87 43.15 42.17 409,300 387,946 1.3
25/06/2024
43.22
 921,869 42.31 43.22 42.31 278,451 54,446 13.7
24/06/2024
43.30
 2,885,916 39.35 44.42 39.35 946,851 561,600 23.5
21/06/2024
43.65
 1,271,877 44.00 44.00 43.51 248,250 418,500 -10.5
20/06/2024
43.93
 996,383 43.44 44.42 43.44 126,800 20,800 6.6
19/06/2024
44.00
 915,856 43.86 44.14 43.51 256,900 132,800 7.8
18/06/2024
43.86
 840,420 43.72 43.86 43.58 152,200 80,380 4.5
17/06/2024
43.72
 1,628,669 45.48 46.54 43.44 219,000 324,800 -6.5
14/06/2024
44.07
 1,421,339 45.13 45.27 44.07 445,800 11,900 27.4
13/06/2024
44.99
 2,269,596 44.42 45.13 44.00 666,900 34,200 40.1
12/06/2024
44.28
 1,326,384 43.93 44.28 43.51 593,622 2,800 36.8
11/06/2024
40.90
 4,098,551 39.13 41.67 39.13 136,100 1,318,433 -68.2
10/06/2024
44.07
 1,974,406 43.58 44.07 43.44 536,444 543,900 -0.3
07/06/2024
43.51
 1,529,621 43.65 43.72 43.37 0 0 0
06/06/2024
43.65
 2,414,223 43.86 44.21 43.08 317,100 305,600 0.8
05/06/2024
44.00
 2,203,518 44.07 44.92 44.00 1,500 85,200 -5.3
04/06/2024
44.07
 1,507,912 44.07 44.35 43.65 207,960 3,500 12.8
03/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2024
44.07
 1,815,079 44.42 44.42 43.37 430,917 77,500 22.0
31/05/2024
43.58
 1,392,208 43.65 43.92 43.10 75,600 297,200 -14.1

Chính sách bảo mật | Điều khoản sử dụng |