Tổng Công ty IDICO – CTCP (idc)

46.10
0.70
(1.54%)
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
(2025-12-29) 		7.50 20.55% 71,696,900 7,415,400 332.0
36
47.40
45.40
2 tháng
(2025-11-28) 		5.22 13.47% 100,729,900 8,726,300 381.3
35.60
47.40
45.40
3 tháng
(2025-10-29) 		7.53 20.65% 159,999,600 8,288,800 366.3
35.60
47.40
45.40
6 tháng
(2025-07-31) 		5.93 15.58% 319,900,100 -19,941,520 -761.8
32.23
47.40
45.40
12 tháng
(2025-02-03) 		-0.28 -0.64% 561,252,562 -32,332,946 -1,301.5
28.70
47.40
45.40
24 tháng
(2024-02-07) 		0.17 0.38% 911,212,674 -23,180,932 -729.4
28.70
51.55
45.40
36 tháng
(2023-02-13) 		17.94 68.83% 1,648,338,579 10,471,384 866.2
26.06
51.55
45.40
60 tháng
(2021-02-22) 		19.90 82.54% 3,349,690,613 38,693,831 2,158.2
17.64
57.31
45.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2023
28.78
 2,790,275 28.56 29.37 28.64 0 1,000 -0.0
23/05/2023
28.56
 1,760,805 28.64 29.07 28.42 0 88,900 -3.5
22/05/2023
28.64
 1,281,826 28.27 28.71 28.27 0 25,600 -1.0
19/05/2023
28.27
 1,704,383 28.05 28.56 28.05 700 0 0.0
18/05/2023
28.05
 1,406,978 28.05 28.27 27.76 0 11,500 -0.4
17/05/2023
28.05
 2,413,267 28.35 28.64 27.98 63,600 1,100 2.4
16/05/2023
28.35
 1,901,995 28.49 28.78 28.27 2,000 82,800 -3.2
15/05/2023
28.49
 2,337,700 29.07 29.51 28.42 3,100 2,400 0.0
12/05/2023
29.07
 3,208,100 28.86 29.51 28.71 13,600 4,300 0.4
11/05/2023
28.86
 2,274,100 29.07 29.37 28.86 5,000 54,700 -2.0
10/05/2023
29.07
 589,426 29.00 29.22 27.91 300 110 0.0
09/05/2023
29.00
 3,625,801 28.13 29.44 28.27 0 57,700 -2.3
08/05/2023
28.13
 1,535,638 28.13 28.56 28.05 3,000 137,900 -5.3
05/05/2023
28.13
 1,219,542 28.49 28.71 25.65 0 11,700 -0.5
04/05/2023
28.49
 2,309,438 28.13 28.71 28.05 193,500 75,700 4.6
28/04/2023
28.13
 1,274,816 27.76 28.35 27.54 14,200 0 0.5
27/04/2023
27.76
 1,128,500 27.40 28.20 27.54 48,000 83,600 -1.4
26/04/2023
27.40
 1,456,026 27.62 27.76 27.03 920 102,000 -3.8
25/04/2023
27.62
 1,582,059 27.84 28.13 27.54 30,100 35,400 -0.2
24/04/2023
27.84
 801,649 27.98 28.05 27.69 23,200 46,600 -0.9
21/04/2023
27.98
 1,822,985 28.05 28.56 27.84 34,300 217,500 -7.1
20/04/2023
28.05
 643,633 27.91 28.13 27.69 15,710 5,010 0.4
19/04/2023
27.91
 1,554,455 28.27 28.42 27.91 132,400 85,000 1.8
18/04/2023
28.27
 1,239,227 27.98 28.35 27.98 168,900 100 6.5
17/04/2023
27.98
 1,355,616 27.69 28.20 27.69 237,100 0 9.1
14/04/2023
27.69
 2,311,031 28.27 28.78 27.69 255,100 0 9.9
13/04/2023
28.27
 1,491,578 28.64 28.93 28.27 36,100 17,400 0.7
12/04/2023
28.64
 2,362,691 28.49 29.44 28.49 0 36,300 -1.4
11/04/2023: Cổ tức tiền mặt tỉ lệ: 20%
11/04/2023
28.49
 2,053,857 28.42 29.07 28.13 56,200 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |