Tổng Công ty IDICO – CTCP (idc)

45.20
-0.50
(-1.09%)
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
(2026-04-01) 		-4.10 -8.32% 40,419,000 1,014,090 23.8
45.20
49.30
45.20
2 tháng
(2026-03-02) 		-4.40 -8.87% 117,174,900 7,674,290 325.6
39
49.60
45.20
3 tháng
(2026-02-02) 		-3.30 -6.80% 178,450,800 8,423,890 357.2
39
51.80
45.20
6 tháng
(2025-11-03) 		8.44 22.97% 351,638,500 20,359,190 871.5
35.60
51.80
45.20
12 tháng
(2025-05-06) 		14.49 47.20% 664,503,300 -2,183,030 -27.0
30.71
51.80
45.20
24 tháng
(2024-05-13) 		-3.41 -7.01% 982,148,610 -23,890,205 -934.0
28.70
51.80
45.20
36 tháng
(2023-05-17) 		17.15 61.12% 1,685,519,635 14,469,342 1,056.1
28.05
51.80
45.20
60 tháng
(2021-05-27) 		24.27 115.96% 3,350,059,412 49,127,921 2,602.4
17.64
57.31
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |