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)
17/02/2023
29.39
 4,502,755 30.11 30.11 29.39 106,200 55,900 2.1
16/02/2023
30.11
 3,680,710 29.68 30.54 29.61 26,900 0 1.1
15/02/2023
29.68
 6,456,072 27.81 29.82 27.59 79,600 3,600 3.1
14/02/2023
27.81
 2,025,785 27.09 28.09 27.16 192,200 30,000 6.2
13/02/2023
27.09
 2,553,271 27.59 27.73 26.58 41,300 32,000 0.4
10/02/2023
27.59
 2,386,524 27.09 27.95 26.94 236,900 14,900 8.4
09/02/2023
27.09
 1,662,927 26.94 27.66 26.73 64,800 0 2.5
08/02/2023
26.94
 2,568,199 26.80 27.66 26.29 277,600 76,638 7.5
07/02/2023
26.80
 5,653,072 28.45 28.67 26.65 254,100 870,900 -23.6
06/02/2023
28.45
 2,126,980 28.81 28.96 28.24 67,800 0 2.7
03/02/2023
28.81
 2,309,998 28.74 29.17 28.53 238,500 750 9.5
02/02/2023
28.74
 2,862,585 28.17 28.74 27.73 411,040 200 16.2
01/02/2023
28.17
 4,944,244 29.10 30.18 28.02 465,100 6,400 18.8
31/01/2023
29.10
 3,368,198 28.24 29.10 28.02 101,300 50,800 2.2
30/01/2023
28.24
 3,733,131 29.03 29.68 28.24 556,336 56,300 20.1
27/01/2023
29.03
 2,447,886 28.81 29.82 28.74 197,414 50,000 6.0
19/01/2023
28.81
 2,351,743 28.45 28.96 28.09 353,900 100,000 10.1
18/01/2023
28.45
 2,248,597 28.38 28.74 28.17 435,700 20,100 16.4
17/01/2023
28.38
 3,667,194 27.16 28.38 25.93 472,400 150,100 12.6
16/01/2023
27.16
 2,363,610 26.80 27.52 26.36 175,200 83,100 3.4
13/01/2023
26.80
 2,972,058 27.09 27.66 26.29 370,800 89,100 10.5
12/01/2023
27.09
 3,779,933 26.22 27.23 26.36 379,800 50,000 12.3
11/01/2023
26.22
 2,450,112 25.36 26.51 23.41 449,600 0 16.2
10/01/2023
25.36
 1,574,578 24.92 25.50 22.91 465,900 0 16.2
09/01/2023
24.92
 1,138,289 24.85 25.36 23.77 35,100 0 1.2
06/01/2023
24.85
 2,239,996 25.72 26.00 23.20 33,200 0 1.2
05/01/2023
25.72
 2,104,376 25.79 26.44 24.49 86,500 50,500 1.3
04/01/2023
25.79
 3,360,702 24.71 26.15 23.27 910,977 400 31.8
03/01/2023
24.71
 2,436,254 22.84 24.71 22.84 262,000 11,000 8.4
30/12/2022
22.84
 1,460,956 22.84 23.41 22.69 300,000 0 9.6
29/12/2022
22.84
 1,160,605 23.48 23.99 22.84 104,250 20,300 2.7
28/12/2022
23.48
 1,611,263 23.05 23.99 22.91 112,200 110,000 0.1
27/12/2022
23.05
 2,861,415 22.47 23.12 21.75 26,800 176,400 -4.7
26/12/2022
22.47
 2,630,743 24.71 25.07 22.47 408,800 200 14.0
23/12/2022
24.71
 1,372,672 24.71 25.36 24.49 313,900 0 10.8
22/12/2022
24.71
 1,890,781 24.49 25.07 22.26 352,000 0 12.1
21/12/2022
24.49
 2,655,275 24.85 25.57 23.84 629,600 34,900 20.6
20/12/2022
24.85
 4,486,406 25.79 25.86 23.56 759,000 0 26.5
19/12/2022
25.79
 3,868,300 27.01 27.52 25.79 2,400 16,600 -0.5
16/12/2022
27.01
 3,764,879 26.51 27.09 25.57 1,095,300 300 40.7
15/12/2022
26.51
 3,359,590 26.51 26.80 26.00 142,500 120,000 0.8
14/12/2022
26.51
 3,984,793 27.01 27.81 24.35 105,300 501,200 -14.9
13/12/2022
27.01
 4,557,142 26.15 27.01 25.57 615,989 16,700 21.8
12/12/2022
26.15
 6,068,692 26.73 28.02 26.15 158,600 8,800 5.6
09/12/2022
26.73
 5,887,784 25.57 27.01 24.92 46,350 0 1.7
08/12/2022
25.57
 3,575,653 24.71 26.22 24.85 121,200 44,500 2.8
07/12/2022
24.71
 3,878,830 24.35 25.50 23.56 476,050 143,100 11.2
06/12/2022
24.35
 5,673,831 26.51 26.65 24.35 193,000 14,000 6.4
05/12/2022
26.51
 5,555,266 26.94 27.81 26.36 453,200 0 16.9
02/12/2022
26.94
 4,397,683 25.21 26.94 24.56 435,400 33,500 14.3
01/12/2022
25.21
 6,509,717 25.93 27.23 24.92 381,800 152,500 8.3
30/11/2022
25.93
 4,358,977 25.21 26.58 22.69 966,400 55,800 32.6
29/11/2022
25.21
 5,951,871 24.85 25.50 23.84 78,500 200 2.7
28/11/2022
24.85
 4,547,666 23.05 25.14 23.05 599,300 46,700 18.9
25/11/2022
23.05
 3,327,909 21.32 23.05 21.39 534,700 2,300 16.5
24/11/2022
21.32
 3,929,057 20.89 21.32 19.59 300 500 -0.0
23/11/2022
20.89
 2,921,378 22.19 22.55 20.39 584,900 30,200 17.0
22/11/2022
22.19
 5,658,181 22.19 24.13 20.03 4,100 63,400 -1.8
21/11/2022
22.19
 3,394,273 21.61 22.76 19.95 308,900 10,300 9.3
18/11/2022
21.61
 6,816,162 20.60 22.33 18.73 567,200 500 16.6
17/11/2022
20.60
 4,740,130 20.75 22.40 18.73 82,500 100 2.4
16/11/2022
20.75
 12,643,012 18.87 20.75 17.00 593,500 167,100 10.4
15/11/2022
18.87
 4,969,835 20.96 20.96 18.87 377,500 110,000 7.0
14/11/2022
20.96
 1,916,766 23.27 23.27 20.96 170,500 0 5.0
11/11/2022
23.27
 11,596,177 25.79 25.79 23.27 483,700 806,500 -10.2
10/11/2022
25.79
 2,859,727 28.60 28.60 25.79 38,315 310,000 -10.1
09/11/2022
28.60
 1,911,816 28.24 29.68 28.38 15,710 100 0.6
08/11/2022
28.24
 1,988,373 27.73 29.03 25.93 136,100 0 5.2
07/11/2022
27.73
 5,195,609 29.03 29.25 27.52 446,500 100,000 13.4
04/11/2022
29.03
 3,959,884 31.19 31.34 28.81 1,600 63,600 -2.5
03/11/2022
31.19
 1,407,056 31.70 31.91 31.12 500 58,600 -2.5
02/11/2022
31.70
 1,823,940 32.70 32.99 31.70 35,400 104,400 -3.0
01/11/2022
32.70
 2,293,571 31.84 33.35 32.42 11,600 0 0.5
31/10/2022
31.84
 2,849,046 31.70 32.70 31.12 19,700 100,000 -3.6
28/10/2022
31.70
 1,944,735 32.06 32.70 31.70 128,900 1,300 5.7
27/10/2022
32.06
 2,883,920 30.47 32.06 27.45 110,100 2,200 4.8
26/10/2022
30.47
 1,396,465 30.33 31.19 27.30 362,900 0 15.5
25/10/2022
30.33
 3,395,653 29.68 31.34 26.73 65,300 40,200 1.1
24/10/2022
29.68
 4,774,544 31.34 32.06 28.24 501,800 119,500 16.4
21/10/2022
31.34
 5,724,066 33.71 34.07 30.98 77,400 110,000 -1.4
20/10/2022
33.71
 3,200,443 35.08 35.37 33.64 11,500 2,500 0.4
19/10/2022
35.08
 2,659,710 35.66 36.23 35.08 311,300 1,300 15.4
18/10/2022
35.66
 4,111,955 34.94 36.31 34.94 929,700 1,000 46.4
17/10/2022
34.94
 3,455,477 34.22 35.08 33.50 1,072,300 17,000 50.1
14/10/2022
34.22
 4,028,905 32.92 36.02 33.21 962,000 300 45.8
13/10/2022
32.92
 2,636,450 32.42 33.28 32.34 854,900 300 39.0
12/10/2022
32.42
 4,151,008 31.05 33.35 30.98 1,310,700 500 59.5
11/10/2022
31.05
 5,752,551 32.99 33.35 30.54 12,400 187,500 -7.5
10/10/2022
32.99
 4,420,149 31.12 33.28 30.40 600,100 500 26.7
07/10/2022
31.12
 6,450,438 33.35 33.35 30.69 180,600 20,000 7.1
06/10/2022
33.35
 5,107,403 34.58 34.94 32.42 2,100 0 0.1
05/10/2022
34.58
 2,844,961 32.92 35.01 33.28 32,200 0 1.6
04/10/2022
32.92
 3,329,001 32.42 33.78 32.13 22,700 1,000 1.0
03/10/2022
32.42
 5,754,615 35.80 35.87 32.27 20,200 0 1.0
30/09/2022
35.80
 5,527,866 35.66 36.02 33.50 76,900 0 3.6
29/09/2022
35.66
 3,662,661 35.66 36.88 35.59 65,200 500 3.2
28/09/2022
35.66
 3,919,644 37.17 37.31 35.66 83,200 3,000 4.1
27/09/2022
37.17
 4,839,520 37.10 37.17 35.51 1,900 61,500 -3.1
26/09/2022
37.10
 9,625,865 38.11 38.11 34.43 11,000 1,000 0.5
23/09/2022
38.11
 4,455,432 38.18 39.62 37.89 10,100 4,200 0.3

Chính sách bảo mật | Điều khoản sử dụng |