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)
10/04/2023
28.42
 3,497,607 28.14 28.70 28.14 217,350 17,900 8.2
07/04/2023
28.14
 3,012,768 28.14 28.56 28.00 112,200 300,000 -7.7
06/04/2023
28.14
 3,843,960 29.04 29.39 28.14 17,800 32,700 -0.6
05/04/2023
29.04
 2,978,985 28.70 29.39 28.56 12,300 17,900 -0.2
04/04/2023
28.70
 2,559,498 28.90 29.11 28.63 33,900 0 1.4
03/04/2023
28.90
 3,968,705 28.42 29.25 28.56 180,800 53,200 5.3
31/03/2023
28.42
 4,534,837 27.66 28.70 27.38 200,700 17,800 7.5
30/03/2023
27.66
 3,194,049 27.45 27.93 27.52 52,500 800 2.1
29/03/2023
27.45
 1,486,219 27.24 27.45 27.03 105,900 66,000 1.6
28/03/2023
27.24
 2,562,157 27.31 28.00 27.24 153,400 9,700 5.7
27/03/2023
27.31
 1,694,078 27.10 27.45 27.03 16,300 30,400 -0.6
24/03/2023
27.10
 3,142,589 26.55 27.52 26.62 0 1,400 -0.1
23/03/2023
26.55
 1,022,581 26.55 26.62 26.27 113,500 141,868 -1.1
22/03/2023
26.55
 1,756,288 26.48 26.89 26.55 216,218 0 8.4
21/03/2023
26.48
 1,395,868 26.34 26.69 26.13 279,400 139,783 5.3
20/03/2023
26.34
 1,837,536 26.82 26.96 26.34 410,300 91,000 12.3
17/03/2023
26.82
 3,602,504 26.62 27.10 26.27 1,015,300 60,000 36.9
16/03/2023
26.62
 2,314,505 27.17 27.17 26.41 134,500 100 5.2
15/03/2023
27.17
 3,092,774 26.41 27.38 26.69 62,900 400 2.4
14/03/2023
26.41
 4,013,757 27.10 27.24 26.20 263,400 26,800 9.1
13/03/2023
27.10
 2,726,338 27.59 27.59 27.03 415,400 114,600 11.9
10/03/2023
27.59
 2,510,912 28.21 28.21 27.52 20,200 0 0.8
09/03/2023
28.21
 4,095,986 27.38 28.42 27.38 132,810 6,805 5.1
08/03/2023
27.38
 1,610,761 27.03 27.38 26.76 15,900 15,200 0.0
07/03/2023
27.03
 1,526,819 26.76 27.24 24.12 665,800 0 26.0
06/03/2023
26.76
 1,579,007 26.69 27.73 26.69 5,400 0 0.2
03/03/2023
26.69
 1,847,658 26.96 27.38 26.69 8,500 0 0.3
02/03/2023
26.96
 1,480,292 27.59 27.79 26.96 61,500 33,900 1.1
01/03/2023
27.59
 2,595,894 26.62 27.59 26.27 135,300 100 5.2
28/02/2023
26.62
 1,909,753 26.55 27.17 23.91 251,100 89,400 6.3
27/02/2023
26.55
 2,667,698 27.52 27.59 26.41 75,100 0 2.9
24/02/2023
27.52
 2,103,608 27.79 28.07 27.45 509,100 0 20.4
23/02/2023
27.79
 5,835,457 27.38 27.79 26.48 159,500 7,400 5.9
22/02/2023
27.38
 6,468,297 29.18 29.18 27.38 384,800 42,000 14.1
21/02/2023
29.18
 3,604,878 29.46 29.80 29.18 573,300 12,200 23.8
20/02/2023
29.46
 5,506,865 28.28 29.46 28.21 52,200 31,400 0.9
17/02/2023
28.28
 4,502,755 28.97 28.97 28.28 106,200 55,900 2.1
16/02/2023
28.97
 3,680,710 28.56 29.39 28.49 26,900 0 1.1
15/02/2023
28.56
 6,456,072 26.76 28.70 26.55 79,600 3,600 3.1
14/02/2023
26.76
 2,025,785 26.06 27.03 26.13 192,200 30,000 6.2
13/02/2023
26.06
 2,553,271 26.55 26.69 25.58 41,300 32,000 0.4
10/02/2023
26.55
 2,386,524 26.06 26.89 25.92 236,900 14,900 8.4
09/02/2023
26.06
 1,662,927 25.92 26.62 25.72 64,800 0 2.5
08/02/2023
25.92
 2,568,199 25.78 26.62 25.30 277,600 76,638 7.5
07/02/2023
25.78
 5,653,072 27.38 27.59 25.65 254,100 870,900 -23.6
06/02/2023
27.38
 2,126,980 27.73 27.86 27.17 67,800 0 2.7
03/02/2023
27.73
 2,309,998 27.66 28.07 27.45 238,500 750 9.5
02/02/2023
27.66
 2,862,585 27.10 27.66 26.69 411,040 200 16.2
01/02/2023
27.10
 4,944,244 28.00 29.04 26.96 465,100 6,400 18.8
31/01/2023
28.00
 3,368,198 27.17 28.00 26.96 101,300 50,800 2.2
30/01/2023
27.17
 3,733,131 27.93 28.56 27.17 556,336 56,300 20.1
27/01/2023
27.93
 2,447,886 27.73 28.70 27.66 197,414 50,000 6.0
19/01/2023
27.73
 2,351,743 27.38 27.86 27.03 353,900 100,000 10.1
18/01/2023
27.38
 2,248,597 27.31 27.66 27.10 435,700 20,100 16.4
17/01/2023
27.31
 3,667,194 26.13 27.31 24.95 472,400 150,100 12.6
16/01/2023
26.13
 2,363,610 25.78 26.48 25.37 175,200 83,100 3.4
13/01/2023
25.78
 2,972,058 26.06 26.62 25.30 370,800 89,100 10.5
12/01/2023
26.06
 3,779,933 25.23 26.20 25.37 379,800 50,000 12.3
11/01/2023
25.23
 2,450,112 24.40 25.51 22.53 449,600 0 16.2
10/01/2023
24.40
 1,574,578 23.98 24.54 22.04 465,900 0 16.2
09/01/2023
23.98
 1,138,289 23.91 24.40 22.87 35,100 0 1.2
06/01/2023
23.91
 2,239,996 24.74 25.02 22.32 33,200 0 1.2
05/01/2023
24.74
 2,104,376 24.81 25.44 23.57 86,500 50,500 1.3
04/01/2023
24.81
 3,360,702 23.77 25.16 22.39 910,977 400 31.8
03/01/2023
23.77
 2,436,254 21.97 23.77 21.97 262,000 11,000 8.4
30/12/2022
21.97
 1,460,956 21.97 22.53 21.83 300,000 0 9.6
29/12/2022
21.97
 1,160,605 22.60 23.08 21.97 104,250 20,300 2.7
28/12/2022
22.60
 1,611,263 22.18 23.08 22.04 112,200 110,000 0.1
27/12/2022
22.18
 2,861,415 21.63 22.25 20.93 26,800 176,400 -4.7
26/12/2022
21.63
 2,630,743 23.77 24.12 21.63 408,800 200 14.0
23/12/2022
23.77
 1,372,672 23.77 24.40 23.57 313,900 0 10.8
22/12/2022
23.77
 1,890,781 23.57 24.12 21.42 352,000 0 12.1
21/12/2022
23.57
 2,655,275 23.91 24.61 22.94 629,600 34,900 20.6
20/12/2022
23.91
 4,486,406 24.81 24.88 22.67 759,000 0 26.5
19/12/2022
24.81
 3,868,300 25.99 26.48 24.81 2,400 16,600 -0.5
16/12/2022
25.99
 3,764,879 25.51 26.06 24.61 1,095,300 300 40.7
15/12/2022
25.51
 3,359,590 25.51 25.78 25.02 142,500 120,000 0.8
14/12/2022
25.51
 3,984,793 25.99 26.76 23.43 105,300 501,200 -14.9
13/12/2022
25.99
 4,557,142 25.16 25.99 24.61 615,989 16,700 21.8
12/12/2022
25.16
 6,068,692 25.72 26.96 25.16 158,600 8,800 5.6
09/12/2022
25.72
 5,887,784 24.61 25.99 23.98 46,350 0 1.7
08/12/2022
24.61
 3,575,653 23.77 25.23 23.91 121,200 44,500 2.8
07/12/2022
23.77
 3,878,830 23.43 24.54 22.67 476,050 143,100 11.2
06/12/2022
23.43
 5,673,831 25.51 25.65 23.43 193,000 14,000 6.4
05/12/2022
25.51
 5,555,266 25.92 26.76 25.37 453,200 0 16.9
02/12/2022
25.92
 4,397,683 24.26 25.92 23.64 435,400 33,500 14.3
01/12/2022
24.26
 6,509,717 24.95 26.20 23.98 381,800 152,500 8.3
30/11/2022
24.95
 4,358,977 24.26 25.58 21.83 966,400 55,800 32.6
29/11/2022
24.26
 5,951,871 23.91 24.54 22.94 78,500 200 2.7
28/11/2022
23.91
 4,547,666 22.18 24.19 22.18 599,300 46,700 18.9
25/11/2022
22.18
 3,327,909 20.52 22.18 20.59 534,700 2,300 16.5
24/11/2022
20.52
 3,929,057 20.10 20.52 18.85 300 500 -0.0
23/11/2022
20.10
 2,921,378 21.35 21.70 19.62 584,900 30,200 17.0
22/11/2022
21.35
 5,658,181 21.35 23.22 19.27 4,100 63,400 -1.8
21/11/2022
21.35
 3,394,273 20.79 21.90 19.20 308,900 10,300 9.3
18/11/2022
20.79
 6,816,162 19.82 21.49 18.02 567,200 500 16.6
17/11/2022
19.82
 4,740,130 19.96 21.56 18.02 82,500 100 2.4
16/11/2022
19.96
 12,643,012 18.16 19.96 16.36 593,500 167,100 10.4
15/11/2022
18.16
 4,969,835 20.17 20.17 18.16 377,500 110,000 7.0
14/11/2022
20.17
 1,916,766 22.39 22.39 20.17 170,500 0 5.0

Chính sách bảo mật | Điều khoản sử dụng |