Tổng Công ty IDICO – CTCP (idc)

44
0.30
(0.69%)
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)
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
11/11/2022
22.39
 11,596,177 24.81 24.81 22.39 483,700 806,500 -10.2
10/11/2022
24.81
 2,859,727 27.52 27.52 24.81 38,315 310,000 -10.1
09/11/2022
27.52
 1,911,816 27.17 28.56 27.31 15,710 100 0.6
08/11/2022
27.17
 1,988,373 26.69 27.93 24.95 136,100 0 5.2
07/11/2022
26.69
 5,195,609 27.93 28.14 26.48 446,500 100,000 13.4
04/11/2022
27.93
 3,959,884 30.01 30.15 27.73 1,600 63,600 -2.5
03/11/2022
30.01
 1,407,056 30.50 30.71 29.94 500 58,600 -2.5
02/11/2022
30.50
 1,823,940 31.47 31.75 30.50 35,400 104,400 -3.0
01/11/2022
31.47
 2,293,571 30.64 32.09 31.19 11,600 0 0.5
31/10/2022
30.64
 2,849,046 30.50 31.47 29.94 19,700 100,000 -3.6
28/10/2022
30.50
 1,944,735 30.84 31.47 30.50 128,900 1,300 5.7
27/10/2022
30.84
 2,883,920 29.32 30.84 26.41 110,100 2,200 4.8
26/10/2022
29.32
 1,396,465 29.18 30.01 26.27 362,900 0 15.5
25/10/2022
29.18
 3,395,653 28.56 30.15 25.72 65,300 40,200 1.1
24/10/2022
28.56
 4,774,544 30.15 30.84 27.17 501,800 119,500 16.4
21/10/2022
30.15
 5,724,066 32.44 32.79 29.80 77,400 110,000 -1.4
20/10/2022
32.44
 3,200,443 33.76 34.03 32.37 11,500 2,500 0.4
19/10/2022
33.76
 2,659,710 34.31 34.86 33.76 311,300 1,300 15.4
18/10/2022
34.31
 4,111,955 33.62 34.93 33.62 929,700 1,000 46.4
17/10/2022
33.62
 3,455,477 32.92 33.76 32.23 1,072,300 17,000 50.1
14/10/2022
32.92
 4,028,905 31.68 34.66 31.95 962,000 300 45.8
13/10/2022
31.68
 2,636,450 31.19 32.02 31.12 854,900 300 39.0
12/10/2022
31.19
 4,151,008 29.87 32.09 29.80 1,310,700 500 59.5
11/10/2022
29.87
 5,752,551 31.75 32.09 29.39 12,400 187,500 -7.5
10/10/2022
31.75
 4,420,149 29.94 32.02 29.25 600,100 500 26.7
07/10/2022
29.94
 6,450,438 32.09 32.09 29.53 180,600 20,000 7.1
06/10/2022
32.09
 5,107,403 33.27 33.62 31.19 2,100 0 0.1
05/10/2022
33.27
 2,844,961 31.68 33.69 32.02 32,200 0 1.6
04/10/2022
31.68
 3,329,001 31.19 32.51 30.91 22,700 1,000 1.0
03/10/2022
31.19
 5,754,615 34.45 34.52 31.05 20,200 0 1.0
30/09/2022
34.45
 5,527,866 34.31 34.66 32.23 76,900 0 3.6
29/09/2022
34.31
 3,662,661 34.31 35.49 34.24 65,200 500 3.2
28/09/2022
34.31
 3,919,644 35.77 35.90 34.31 83,200 3,000 4.1
27/09/2022
35.77
 4,839,520 35.70 35.77 34.17 1,900 61,500 -3.1
26/09/2022
35.70
 9,625,865 36.67 36.67 33.13 11,000 1,000 0.5
23/09/2022
36.67
 4,455,432 36.74 38.12 36.46 10,100 4,200 0.3
22/09/2022
36.74
 3,670,798 36.81 37.01 35.63 500 26,400 -1.4
21/09/2022
36.81
 2,472,980 36.74 37.08 36.04 700 0 0.0
20/09/2022
36.74
 4,181,128 35.97 37.15 35.49 4,500 26,300 -1.1
19/09/2022
35.97
 8,856,659 39.92 40.06 35.97 7,300 215,100 -11.5
16/09/2022
39.92
 4,189,129 41.17 41.31 39.92 51,800 196,600 -8.3
15/09/2022
41.17
 4,959,005 39.79 41.66 39.79 23,000 3,200 1.2
14/09/2022
39.79
 4,539,828 40.20 40.20 38.61 2,300 145,000 -8.1
13/09/2022
40.20
 2,125,237 40.69 40.96 39.99 0 11,200 -0.7
12/09/2022
40.69
 2,204,316 40.76 41.38 40.62 111,000 13 6.5
09/09/2022
40.76
 3,071,336 39.65 40.76 39.51 0 42,300 -2.4
08/09/2022
39.65
 2,728,068 39.58 40.27 38.95 500 2,800 -0.1
07/09/2022
39.58
 8,408,248 42.28 42.49 38.88 32,700 190,900 -9.2
06/09/2022
42.28
 3,289,327 42.70 43.32 42.28 500 1,200 -0.0
05/09/2022
42.70
 3,730,559 43.18 43.88 42.49 125,400 39,200 5.3
31/08/2022
43.18
 7,205,317 42.97 43.39 41.52 28,300 26,800 0.1
30/08/2022
42.97
 5,256,664 44.64 45.61 42.97 110,000 11,000 6.4
29/08/2022
44.64
 7,455,790 45.61 45.61 42.14 101,600 15,000 5.5
26/08/2022
45.61
 4,862,971 45.95 46.93 44.98 19,600 1,000 1.2
25/08/2022
45.95
 3,234,359 46.79 47.20 45.95 2,000 0 0.1
24/08/2022
46.79
 5,450,306 44.50 46.79 43.94 3,900 6,900 -0.2
23/08/2022
44.50
 4,110,238 44.15 45.33 43.67 15,500 7,200 0.5
22/08/2022
44.15
 4,384,342 43.32 44.64 42.63 4,000 161,500 -9.8
19/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/08/2022
43.32
 1,412,425 43.32 44.36 42.49 0 5,000 -0.3
18/08/2022
43.32
 1,185,826 43.66 43.79 43.05 12,000 69,500 -3.7
17/08/2022
43.66
 2,353,851 43.46 44.13 43.05 15,800 0 1.0
16/08/2022
43.46
 1,147,104 43.72 43.99 43.46 9,300 500 0.6
15/08/2022
43.72
 2,055,600 43.66 45.07 43.59 35,417 0 2.3
12/08/2022
43.66
 3,958,504 41.78 44.13 41.78 33,600 9,000 1.6
11/08/2022
41.78
 2,146,255 42.58 43.59 41.64 54,100 1,500 3.3
10/08/2022
42.58
 2,019,487 41.71 43.12 41.64 212,700 1,000 13.4
09/08/2022
41.71
 2,245,772 41.64 42.31 41.04 0 500 -0.0
08/08/2022
41.64
 3,160,774 43.19 43.46 41.64 19,100 100 1.2
05/08/2022
43.19
 1,425,343 43.25 43.25 42.65 15,600 0 1.0
04/08/2022
43.25
 2,428,617 42.72 43.46 42.18 16,500 10,000 0.4
03/08/2022
42.72
 3,961,165 41.31 43.46 41.98 13,300 2,200 0.7

Chính sách bảo mật | Điều khoản sử dụng |