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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |