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)
12/07/2023
33.17
 2,610,500 33.55 33.70 33.02 63,400 204,820 -6.2
11/07/2023
33.55
 5,672,900 32.87 34.00 32.94 33,500 20,100 0.6
10/07/2023
32.87
 2,861,800 32.34 33.32 32.34 0 0 0
07/07/2023
32.34
 2,401,300 32.11 32.56 31.81 23,900 527,700 -21.5
06/07/2023
32.11
 2,739,000 32.41 32.72 31.81 73,800 576,200 -21.4
05/07/2023
32.41
 1,927,111 32.56 33.09 32.41 2,100 400 0.1
04/07/2023
32.56
 3,271,539 32.03 32.79 32.11 48,500 30,000 0.8
03/07/2023
32.03
 1,206,278 32.11 32.87 32.03 3,300 10,100 -0.3
30/06/2023
32.11
 1,170,570 32.19 32.41 30.67 0 0 0
29/06/2023
32.19
 2,659,530 32.87 33.17 32.19 31,500 220,700 -8.1
28/06/2023
32.87
 1,575,249 33.25 33.40 32.72 14,190 1,000 0.6
27/06/2023
33.25
 3,456,829 33.32 33.62 33.17 13,800 33,100 -0.8
26/06/2023
33.32
 5,099,318 32.72 33.78 31.50 304,300 9,200 12.7
23/06/2023
32.72
 3,314,028 33.09 33.55 32.56 162,500 0 7.1
22/06/2023
33.09
 871,853 33.17 33.40 32.79 110,000 228,400 -5.2
21/06/2023
33.17
 4,051,738 32.41 33.40 32.41 204,000 1,434,300 -53.5
20/06/2023
32.41
 2,996,483 32.11 32.64 32.19 0 0 0
19/06/2023
32.11
 2,913,183 31.35 32.41 31.81 622,500 690,600 -2.9
16/06/2023
31.35
 3,281,973 32.41 33.17 31.35 215,000 591,600 -15.9
15/06/2023
32.41
 2,687,292 32.26 32.72 32.11 83,000 4,900 3.3
14/06/2023
32.26
 3,207,968 33.09 33.32 32.26 65,500 2,000 2.7
13/06/2023
33.09
 3,750,318 33.47 33.78 33.02 0 0 0
12/06/2023
33.47
 6,096,400 31.88 33.70 31.73 544,010 36,210 22.0
09/06/2023
31.88
 940,542 31.88 32.26 29.99 375,000 500 15.8
08/06/2023
31.88
 6,228,744 31.81 33.09 31.73 533,000 32,000 21.4
07/06/2023
31.81
 2,761,258 31.20 32.11 31.28 91,510 53,310 1.6
06/06/2023
31.20
 3,056,628 31.28 31.58 30.97 79,000 151,300 -3.0
05/06/2023
31.28
 3,089,374 31.81 32.19 31.28 44,600 23,000 0.9
02/06/2023
31.81
 3,062,355 31.81 32.41 31.73 3,310 24,610 -0.9
01/06/2023
31.81
 2,687,283 31.73 32.03 31.35 300 34,900 -1.4
31/05/2023
31.73
 3,144,895 31.43 32.26 31.43 200 1,100 -0.0
30/05/2023
31.43
 3,048,023 31.73 31.88 31.12 96,600 298,900 -8.4
29/05/2023
31.73
 3,487,695 31.28 32.11 31.28 67,800 3,300 2.7
26/05/2023
31.28
 2,716,164 31.28 31.65 30.97 95,700 16,600 3.3
25/05/2023
31.28
 7,802,653 29.91 31.50 29.84 160,000 119,310 1.7
24/05/2023
29.91
 2,790,275 29.69 30.52 29.76 0 1,000 -0.0
23/05/2023
29.69
 1,760,805 29.76 30.22 29.53 0 88,900 -3.5
22/05/2023
29.76
 1,281,826 29.38 29.84 29.38 0 25,600 -1.0
19/05/2023
29.38
 1,704,383 29.16 29.69 29.16 700 0 0.0
18/05/2023
29.16
 1,406,978 29.16 29.38 28.85 0 11,500 -0.4
17/05/2023
29.16
 2,413,267 29.46 29.76 29.08 63,600 1,100 2.4
16/05/2023
29.46
 1,901,995 29.61 29.91 29.38 2,000 82,800 -3.2
15/05/2023
29.61
 2,337,700 30.22 30.67 29.53 3,100 2,400 0.0
12/05/2023
30.22
 3,208,100 29.99 30.67 29.84 13,600 4,300 0.4
11/05/2023
29.99
 2,274,100 30.22 30.52 29.99 5,000 54,700 -2.0
10/05/2023
30.22
 589,426 30.14 30.37 29.00 300 110 0.0
09/05/2023
30.14
 3,625,801 29.23 30.59 29.38 0 57,700 -2.3
08/05/2023
29.23
 1,535,638 29.23 29.69 29.16 3,000 137,900 -5.3
05/05/2023
29.23
 1,219,542 29.61 29.84 26.66 0 11,700 -0.5
04/05/2023
29.61
 2,309,438 29.23 29.84 29.16 193,500 75,700 4.6
28/04/2023
29.23
 1,274,816 28.85 29.46 28.63 14,200 0 0.5
27/04/2023
28.85
 1,128,500 28.47 29.31 28.63 48,000 83,600 -1.4
26/04/2023
28.47
 1,456,026 28.70 28.85 28.10 920 102,000 -3.8
25/04/2023
28.70
 1,582,059 28.93 29.23 28.63 30,100 35,400 -0.2
24/04/2023
28.93
 801,649 29.08 29.16 28.78 23,200 46,600 -0.9
21/04/2023
29.08
 1,822,985 29.16 29.69 28.93 34,300 217,500 -7.1
20/04/2023
29.16
 643,633 29.00 29.23 28.78 15,710 5,010 0.4
19/04/2023
29.00
 1,554,455 29.38 29.53 29.00 132,400 85,000 1.8
18/04/2023
29.38
 1,239,227 29.08 29.46 29.08 168,900 100 6.5
17/04/2023
29.08
 1,355,616 28.78 29.31 28.78 237,100 0 9.1
14/04/2023
28.78
 2,311,031 29.38 29.91 28.78 255,100 0 9.9
13/04/2023
29.38
 1,491,578 29.76 30.06 29.38 36,100 17,400 0.7
12/04/2023
29.76
 2,362,691 29.61 30.59 29.61 0 36,300 -1.4
11/04/2023: Cổ tức tiền mặt tỉ lệ: 20%
11/04/2023
29.61
 2,053,857 29.53 30.22 29.23 56,200 0 2.2
10/04/2023
29.53
 3,497,607 29.25 29.82 29.25 217,350 17,900 8.2
07/04/2023
29.25
 3,012,768 29.25 29.68 29.10 112,200 300,000 -7.7
06/04/2023
29.25
 3,843,960 30.18 30.54 29.25 17,800 32,700 -0.6
05/04/2023
30.18
 2,978,985 29.82 30.54 29.68 12,300 17,900 -0.2
04/04/2023
29.82
 2,559,498 30.04 30.25 29.75 33,900 0 1.4
03/04/2023
30.04
 3,968,705 29.53 30.40 29.68 180,800 53,200 5.3
31/03/2023
29.53
 4,534,837 28.74 29.82 28.45 200,700 17,800 7.5
30/03/2023
28.74
 3,194,049 28.53 29.03 28.60 52,500 800 2.1
29/03/2023
28.53
 1,486,219 28.31 28.53 28.09 105,900 66,000 1.6
28/03/2023
28.31
 2,562,157 28.38 29.10 28.31 153,400 9,700 5.7
27/03/2023
28.38
 1,694,078 28.17 28.53 28.09 16,300 30,400 -0.6
24/03/2023
28.17
 3,142,589 27.59 28.60 27.66 0 1,400 -0.1
23/03/2023
27.59
 1,022,581 27.59 27.66 27.30 113,500 141,868 -1.1
22/03/2023
27.59
 1,756,288 27.52 27.95 27.59 216,218 0 8.4
21/03/2023
27.52
 1,395,868 27.37 27.73 27.16 279,400 139,783 5.3
20/03/2023
27.37
 1,837,536 27.88 28.02 27.37 410,300 91,000 12.3
17/03/2023
27.88
 3,602,504 27.66 28.17 27.30 1,015,300 60,000 36.9
16/03/2023
27.66
 2,314,505 28.24 28.24 27.45 134,500 100 5.2
15/03/2023
28.24
 3,092,774 27.45 28.45 27.73 62,900 400 2.4
14/03/2023
27.45
 4,013,757 28.17 28.31 27.23 263,400 26,800 9.1
13/03/2023
28.17
 2,726,338 28.67 28.67 28.09 415,400 114,600 11.9
10/03/2023
28.67
 2,510,912 29.32 29.32 28.60 20,200 0 0.8
09/03/2023
29.32
 4,095,986 28.45 29.53 28.45 132,810 6,805 5.1
08/03/2023
28.45
 1,610,761 28.09 28.45 27.81 15,900 15,200 0.0
07/03/2023
28.09
 1,526,819 27.81 28.31 25.07 665,800 0 26.0
06/03/2023
27.81
 1,579,007 27.73 28.81 27.73 5,400 0 0.2
03/03/2023
27.73
 1,847,658 28.02 28.45 27.73 8,500 0 0.3
02/03/2023
28.02
 1,480,292 28.67 28.89 28.02 61,500 33,900 1.1
01/03/2023
28.67
 2,595,894 27.66 28.67 27.30 135,300 100 5.2
28/02/2023
27.66
 1,909,753 27.59 28.24 24.85 251,100 89,400 6.3
27/02/2023
27.59
 2,667,698 28.60 28.67 27.45 75,100 0 2.9
24/02/2023
28.60
 2,103,608 28.89 29.17 28.53 509,100 0 20.4
23/02/2023
28.89
 5,835,457 28.45 28.89 27.52 159,500 7,400 5.9
22/02/2023
28.45
 6,468,297 30.33 30.33 28.45 384,800 42,000 14.1
21/02/2023
30.33
 3,604,878 30.61 30.98 30.33 573,300 12,200 23.8
20/02/2023
30.61
 5,506,865 29.39 30.61 29.32 52,200 31,400 0.9

Chính sách bảo mật | Điều khoản sử dụng |