Tổng Công ty IDICO – CTCP (idc)

32
1
(3.23%)
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
(2026-08-18) 		-1.90 -5.78% 29,938,600 -3,516,312 -89.6
30
46
32
2 tháng
(2026-07-20) 		-1.20 -3.73% 53,638,700 -4,844,212 -132.5
30
46
32
3 tháng
(2026-06-19) 		-5.74 -15.62% 81,501,600 -5,273,412 -143.3
30
46
32
6 tháng
(2026-03-23) 		-6 -16.22% 185,716,700 1,051,288 164.9
26.79
46
32
12 tháng
(2025-09-22) 		-3.01 -8.84% 563,776,100 -4,743,512 8.3
26.79
46
32
24 tháng
(2024-09-27) 		-9.97 -24.33% 1,010,382,332 -27,533,719 -1,033.4
21.65
46.01
32
36 tháng
(2023-10-03) 		1.21 4.06% 1,565,463,834 13,018,073 1,151.6
20.37
46.01
32
60 tháng
(2021-10-13) 		4.22 15.76% 3,197,427,218 54,525,200 3,007.6
15.85
50.01
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
35.56
 2,550,233 35.17 35.56 35.03 1,126,600 7,100 59.6
10/01/2024
35.17
 2,393,389 35.23 35.50 34.90 338,600 330 17.9
09/01/2024
35.23
 3,995,624 34.50 35.43 34.24 961,700 7,900 50.4
08/01/2024
34.44
 1,570,226 34.37 34.64 34.30 500 800 -0.0
05/01/2024
34.37
 1,424,396 34.83 34.83 34.37 1,430 0 0.1
04/01/2024
34.64
 2,485,437 34.70 34.97 34.44 301,970 58,400 12.7
03/01/2024
34.64
 1,846,354 34.04 34.64 33.97 487,100 63,400 22.0
02/01/2024
33.97
 2,577,755 34.70 34.83 33.84 133,200 0 6.9
01/01/2024
34.57
 1,529,265 34.64 34.70 34.37 56,600 39,000 0.9
29/12/2023
34.57
 1,529,265 34.64 34.70 34.37 56,600 39,000 0.9
28/12/2023
34.64
 2,269,503 34.57 34.70 34.17 260,000 3,800 13.3
27/12/2023
34.57
 1,640,846 34.64 34.83 34.37 64,900 14,445 2.6
26/12/2023
34.57
 3,066,317 34.04 34.97 34.04 95,300 500 4.9
25/12/2023
34.17
 1,880,395 33.97 34.24 33.84 133,200 0 6.8
22/12/2023
33.91
 2,914,574 33.71 34.37 33.71 262,500 2,700 13.4
21/12/2023
33.71
 1,200,738 33.71 33.71 33.37 301,000 201,700 5.0
20/12/2023
33.71
 1,345,117 33.77 33.91 33.31 341,300 19,700 16.3
19/12/2023
33.51
 1,499,482 33.18 33.51 32.84 333,200 9,600 16.2
18/12/2023
33.18
 2,194,312 33.51 33.71 32.84 503,900 100 25.3
15/12/2023
33.51
 2,603,069 33.97 34.10 33.51 803,083 976,700 -8.6
14/12/2023
33.97
 3,651,010 33.77 34.37 33.71 1,253,600 109,500 58.7
13/12/2023
33.71
 3,480,981 34.24 34.37 33.44 1,528,600 23,228 77.0
12/12/2023
34.17
 4,573,925 33.64 34.44 33.64 250,300 35,300 11.0
11/12/2023
33.64
 1,853,688 33.11 33.77 33.11 2,000 29,000 -1.4
08/12/2023
33.11
 1,505,156 33.37 33.91 32.84 300,500 0 15.0
07/12/2023
33.11
 4,433,219 33.97 34.10 32.64 441,900 98,900 17.1
06/12/2023
33.91
 3,593,184 33.64 34.37 33.64 359,600 276,400 4.3
05/12/2023
33.64
 3,272,757 33.37 33.77 33.31 0 75,800 -3.8
04/12/2023
33.24
 3,978,286 32.84 33.77 32.78 500 132,700 -6.7
01/12/2023
24.95
 3,779,933 24.28 25.08 24.28 379,800 50,000 12.3
30/11/2023
32.51
 3,599,980 32.58 33.44 32.45 50,000 522,575 -23.2
29/11/2023
32.31
 1,324,951 32.25 32.51 32.05 141,400 90,900 2.5
28/11/2023
32.18
 1,507,856 31.78 32.38 31.25 72,648 0 3.5
27/11/2023
31.85
 1,112,809 32.71 32.71 31.78 816 30,000 -1.4
24/11/2023
32.45
 2,362,770 28.60 32.45 28.60 911 0 0.0
23/11/2023
31.72
 3,276,340 33.51 34.10 31.72 81,100 77,900 -0.1
22/11/2023
33.51
 2,914,116 33.51 33.57 32.91 57,200 39,200 0.9
21/11/2023
33.51
 1,716,907 33.77 33.97 33.31 17,100 1,100 0.8
20/11/2023
33.44
 4,854,165 32.51 33.84 31.45 112,000 12,600 5.0
17/11/2023
32.78
 4,941,742 33.18 34.04 32.51 205,300 11,300 9.7
16/11/2023
33.04
 1,912,286 32.51 33.04 32.18 160,400 154,200 0.3
15/11/2023
32.51
 2,419,734 32.91 33.71 32.25 210,900 56,100 7.6
14/11/2023
32.51
 1,744,455 32.18 32.71 31.98 60,000 69,000 -0.4
13/11/2023
32.18
 1,767,921 32.18 32.58 31.72 106,400 15,400 4.4
10/11/2023
32.18
 2,904,239 32.51 32.78 31.98 100 122,600 -6.0
09/11/2023
32.45
 4,063,052 32.11 32.91 31.65 603,300 225,200 18.4
08/11/2023
31.98
 3,368,750 29.86 32.05 29.79 819,500 56,200 35.4
07/11/2023
29.39
 5,674,437 29.06 29.79 28.86 33,500 20,100 0.6
06/11/2023
30.12
 1,478,414 29.92 30.26 29.79 112,500 16,100 4.4
03/11/2023
29.79
 2,264,031 30.52 30.72 29.66 207,100 126,500 3.6
02/11/2023
30.12
 4,730,654 28.73 30.32 25.88 468,400 47,600 18.6
01/11/2023
28.53
 1,413,945 27.93 28.73 27.27 228,300 5,200 9.4
31/10/2023
28.20
 4,889,448 29.06 29.46 26.67 497,190 11,400 20.7
30/10/2023
29.06
 4,440,297 31.05 31.52 28.93 79,200 83,500 -0.3
27/10/2023
20.37
 1,643,800 19.77 20.37 19.37 473,900 366,600 3.4
26/10/2023
31.19
 8,958,186 33.18 33.18 30.26 423,950 24,600 18.9
25/10/2023
33.18
 3,856,293 33.71 34.17 33.04 135,800 16,600 6.1
24/10/2023
33.71
 4,200,675 32.38 33.71 32.31 747,400 9,800 36.9
23/10/2023
32.38
 2,617,833 33.04 33.04 32.05 701,100 51,000 31.9
20/10/2023
32.91
 3,949,353 32.18 33.04 31.58 202,900 300,000 -4.7
19/10/2023
32.18
 3,879,680 33.84 33.91 32.18 311,400 7,400 15.2
18/10/2023
33.84
 7,330,183 33.18 33.84 31.72 507,600 36,250 23.8
17/10/2023
33.18
 7,071,699 33.91 34.90 33.18 1,548,700 153,100 70.7
16/10/2023
33.91
 4,354,252 34.83 35.30 33.77 42,300 470 2.2
13/10/2023
34.83
 5,608,082 33.77 34.83 33.37 552,745 10,200 28.0
12/10/2023
33.84
 8,286,184 32.51 34.10 32.51 591,600 110,900 24.3
11/10/2023
32.38
 3,451,619 32.31 32.51 31.91 709,200 4,000 34.1
10/10/2023
31.91
 4,180,770 31.78 32.45 31.72 740,100 0 35.9
09/10/2023
31.52
 3,231,855 31.25 31.78 31.19 219,400 2,700 10.3
06/10/2023
31.19
 2,251,862 30.52 31.25 29.99 250,100 4,000 11.5
05/10/2023
30.52
 3,645,524 29.99 31.45 29.99 134,020 19,200 5.3
04/10/2023
29.99
 2,169,518 29.79 30.39 29.13 275,600 9,400 12.0
03/10/2023
29.79
 3,664,098 30.99 30.99 29.66 1,200 200 0.0
02/10/2023
30.99
 1,572,068 30.72 31.25 30.65 103,200 9,180 4.4
29/09/2023
30.72
 2,155,138 31.19 31.45 30.72 102,000 30,900 3.4
28/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/09/2023
30.99
 2,757,254 30.85 31.12 30.52 960,000 35,614 43.0
27/09/2023
30.52
 3,358,550 29.31 30.52 29.19 103,600 63,714 1.9
26/09/2023
29.31
 3,223,919 29.57 30.46 29.19 27,100 59,611 -1.5
25/09/2023
29.57
 4,686,568 31.09 31.86 28.68 134,580 9,157 6.1
22/09/2023
31.22
 4,383,380 31.67 32.05 30.20 3,511 12,900 -0.5
21/09/2023
32.05
 5,801,549 31.48 32.68 31.41 300,000 151,069 7.4
20/09/2023
31.48
 3,694,357 30.97 31.60 30.97 410,600 159,800 12.4
19/09/2023
19.52
 1,643,800 18.95 19.52 18.57 473,900 366,600 3.4
18/09/2023
30.59
 2,074,627 30.52 30.97 30.20 159,074 187,850 -1.4
15/09/2023
19.52
 1,643,800 18.95 19.52 18.57 473,900 366,600 3.4
14/09/2023
30.01
 3,808,286 30.65 30.90 29.89 240,332 150,000 4.3
13/09/2023
30.65
 3,170,720 31.03 31.41 30.59 171,200 0 8.3
12/09/2023
31.03
 2,117,837 30.65 31.16 30.33 136,802 18,000 5.8
11/09/2023
30.59
 4,801,186 31.79 32.43 30.52 246,502 55,400 9.4
08/09/2023
31.67
 3,933,312 31.28 32.11 30.90 250,000 1,800 12.4
07/09/2023
31.09
 3,209,107 30.90 31.54 30.78 78,100 21,000 2.8
06/09/2023
30.90
 3,038,185 30.39 31.09 30.01 209,400 12,850 9.4
05/09/2023
30.33
 1,805,532 30.20 30.90 30.20 89,000 35,100 2.6
04/09/2023
25.82
 3,202,568 25.82 26.20 25.69 112,200 300,000 -7.7
01/09/2023
22.00
 1,138,289 21.11 22.38 20.98 35,100 0 1.2
31/08/2023
30.20
 3,229,925 30.39 30.71 30.14 172,200 180,300 -0.3
30/08/2023
30.14
 1,863,671 30.01 30.33 29.89 326,000 7,000 15.1
29/08/2023
30.01
 2,879,929 29.31 30.01 29.31 491,000 500 23.0
28/08/2023
29.25
 1,664,264 29.06 29.44 29.06 138,403 131,900 0.3
25/08/2023
19.52
 1,643,800 18.95 19.52 18.57 473,900 366,600 3.4

Chính sách bảo mật | Điều khoản sử dụng |