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)
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
31/08/2023
34.61
 3,228,900 34.54 35.20 34.54 172,200 180,300 -0.3
30/08/2023
34.54
 1,863,300 34.39 34.76 34.25 326,000 7,000 15.1
29/08/2023
34.39
 2,878,800 33.52 34.39 33.59 491,000 500 23.0
28/08/2023
33.52
 1,663,600 33.23 33.74 33.30 138,403 131,900 0.3
25/08/2023
33.23
 2,102,800 33.15 33.59 33.01 154,400 24,000 0
24/08/2023
33.15
 1,704,000 32.72 33.30 32.57 195,502 20,300 7.9
23/08/2023
32.72
 1,836,100 33.08 33.52 32.57 168,900 144,000 1.1
22/08/2023
33.08
 3,810,200 31.77 33.08 31.26 404,000 17,500 16.9
21/08/2023
31.77
 3,021,900 31.48 32.21 30.46 121,360 20,100 4.4
18/08/2023
31.48
 9,179,300 34.83 34.83 31.48 80,730 37,900 2.0
17/08/2023
34.83
 3,521,000 35.27 35.56 34.83 110,377 11,700 4.8
16/08/2023
35.27
 2,686,500 35.92 36.07 35.27 41,800 130,400 -4.3
15/08/2023
35.92
 3,900,400 35.63 36.94 35.63 126,800 65,000 3.1
14/08/2023
35.63
 5,354,700 34.61 35.63 34.61 150,000 134,110 0.8
11/08/2023
34.61
 2,915,200 34.90 35.20 34.39 150,000 8,000 6.8
10/08/2023
34.90
 3,489,200 34.83 35.41 34.69 53,300 300 2.5
09/08/2023
34.83
 2,212,500 34.90 35.49 34.61 24,700 400 1.2
08/08/2023
34.90
 2,859,400 35.20 35.56 34.83 23,300 5,000 0.9
07/08/2023
35.20
 2,964,000 34.83 35.56 34.98 20,700 10,100 0.5
04/08/2023
34.83
 3,706,700 34.61 35.56 34.32 37,500 10,680 1.3
03/08/2023
34.61
 4,239,800 35.27 35.63 34.32 572,400 0 27.5
02/08/2023
35.27
 3,944,200 34.83 35.92 34.83 771,400 21,200 36.5
01/08/2023
34.83
 10,847,300 32.94 36.22 32.86 89,300 6,400 3.9
31/07/2023
32.94
 2,726,000 33.01 33.66 32.86 25,000 10,700 0.6
28/07/2023
33.01
 2,759,000 32.79 33.66 32.79 15,500 500 0.7
27/07/2023
32.79
 2,878,200 32.94 33.30 32.57 42,000 31,000 0.5
26/07/2023
32.94
 2,477,200 32.79 33.45 32.86 33,900 10,400 1.1
25/07/2023
32.79
 3,479,800 33.30 33.59 31.33 96,550 5,000 4.1
24/07/2023
33.30
 3,078,200 33.08 34.03 33.15 36,300 2,600 1.5
21/07/2023
33.08
 3,101,500 32.72 33.30 32.72 400 0 0.0
20/07/2023
32.72
 2,111,100 32.64 33.08 32.50 104,200 200 4.7
19/07/2023
32.64
 7,885,700 32.06 33.66 32.21 245,300 119,200 5.8
18/07/2023
32.06
 2,281,800 32.06 32.57 31.99 42,400 100 1.9
17/07/2023
32.06
 2,798,600 32.21 32.64 31.99 20,500 40,700 -0.9
14/07/2023
32.21
 2,679,300 32.28 32.57 31.77 39,100 60,500 -1.0
13/07/2023
32.28
 3,345,100 31.92 32.94 31.99 11,900 2,700 0.4
12/07/2023
31.92
 2,610,500 32.28 32.43 31.77 63,400 204,820 -6.2
11/07/2023
32.28
 5,672,900 31.62 32.72 31.70 33,500 20,100 0.6
10/07/2023
31.62
 2,861,800 31.11 32.06 31.11 0 0 0
07/07/2023
31.11
 2,401,300 30.90 31.33 30.60 23,900 527,700 -21.5
06/07/2023
30.90
 2,739,000 31.19 31.48 30.60 73,800 576,200 -21.4
05/07/2023
31.19
 1,927,111 31.33 31.84 31.19 2,100 400 0.1
04/07/2023
31.33
 3,271,539 30.82 31.55 30.90 48,500 30,000 0.8
03/07/2023
30.82
 1,206,278 30.90 31.62 30.82 3,300 10,100 -0.3
30/06/2023
30.90
 1,170,570 30.97 31.19 29.51 0 0 0
29/06/2023
30.97
 2,659,530 31.62 31.92 30.97 31,500 220,700 -8.1
28/06/2023
31.62
 1,575,249 31.99 32.13 31.48 14,190 1,000 0.6
27/06/2023
31.99
 3,456,829 32.06 32.35 31.92 13,800 33,100 -0.8
26/06/2023
32.06
 5,099,318 31.48 32.50 30.31 304,300 9,200 12.7
23/06/2023
31.48
 3,314,028 31.84 32.28 31.33 162,500 0 7.1
22/06/2023
31.84
 871,853 31.92 32.13 31.55 110,000 228,400 -5.2
21/06/2023
31.92
 4,051,738 31.19 32.13 31.19 204,000 1,434,300 -53.5
20/06/2023
31.19
 2,996,483 30.90 31.41 30.97 0 0 0
19/06/2023
30.90
 2,913,183 30.17 31.19 30.60 622,500 690,600 -2.9
16/06/2023
30.17
 3,281,973 31.19 31.92 30.17 215,000 591,600 -15.9
15/06/2023
31.19
 2,687,292 31.04 31.48 30.90 83,000 4,900 3.3
14/06/2023
31.04
 3,207,968 31.84 32.06 31.04 65,500 2,000 2.7
13/06/2023
31.84
 3,750,318 32.21 32.50 31.77 0 0 0
12/06/2023
32.21
 6,096,400 30.68 32.43 30.53 544,010 36,210 22.0
09/06/2023
30.68
 940,542 30.68 31.04 28.86 375,000 500 15.8
08/06/2023
30.68
 6,228,744 30.60 31.84 30.53 533,000 32,000 21.4
07/06/2023
30.60
 2,761,258 30.02 30.90 30.09 91,510 53,310 1.6
06/06/2023
30.02
 3,056,628 30.09 30.39 29.80 79,000 151,300 -3.0
05/06/2023
30.09
 3,089,374 30.60 30.97 30.09 44,600 23,000 0.9
02/06/2023
30.60
 3,062,355 30.60 31.19 30.53 3,310 24,610 -0.9
01/06/2023
30.60
 2,687,283 30.53 30.82 30.17 300 34,900 -1.4
31/05/2023
30.53
 3,144,895 30.24 31.04 30.24 200 1,100 -0.0
30/05/2023
30.24
 3,048,023 30.53 30.68 29.95 96,600 298,900 -8.4
29/05/2023
30.53
 3,487,695 30.09 30.90 30.09 67,800 3,300 2.7
26/05/2023
30.09
 2,716,164 30.09 30.46 29.80 95,700 16,600 3.3
25/05/2023
30.09
 7,802,653 28.78 30.31 28.71 160,000 119,310 1.7

Chính sách bảo mật | Điều khoản sử dụng |