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)
24/08/2023
28.93
 1,704,621 28.68 29.06 28.42 195,502 20,300 7.9
23/08/2023
28.55
 1,836,658 29.00 29.25 28.42 168,900 144,000 1.1
22/08/2023
28.87
 3,811,491 28.04 28.87 27.28 404,000 17,500 16.9
21/08/2023
27.72
 3,023,339 27.34 28.11 26.58 121,360 20,100 4.4
18/08/2023
27.47
 9,181,399 30.39 30.39 27.47 80,730 37,900 2.0
17/08/2023
30.39
 3,522,254 30.78 31.03 30.39 110,377 11,700 4.8
16/08/2023
30.78
 2,687,604 31.48 31.48 30.78 41,800 130,400 -4.3
15/08/2023
31.35
 3,902,270 31.28 32.24 31.09 126,800 65,000 3.1
14/08/2023
31.09
 5,355,938 30.27 31.09 30.20 150,000 134,110 0.8
11/08/2023
30.20
 2,916,290 30.46 30.71 30.01 150,000 8,000 6.8
10/08/2023
30.46
 3,490,288 30.46 30.90 30.27 53,300 300 2.5
09/08/2023
30.39
 2,213,143 30.39 30.97 30.20 24,700 400 1.2
08/08/2023
30.46
 2,860,421 30.71 31.03 30.39 23,300 5,000 0.9
07/08/2023
30.71
 2,965,118 30.78 31.03 30.52 20,700 10,100 0.5
04/08/2023
30.39
 3,708,154 30.20 31.03 29.95 37,500 10,680 1.3
03/08/2023
30.20
 4,240,861 30.78 31.09 29.95 572,400 0 27.5
02/08/2023
30.78
 3,946,514 30.39 31.35 30.39 771,400 21,200 36.5
01/08/2023
30.39
 10,850,698 28.80 31.60 28.68 89,300 6,400 3.9
31/07/2023
28.74
 2,726,933 28.74 29.38 28.68 25,000 10,700 0.6
28/07/2023
28.80
 2,760,062 28.61 29.38 28.61 15,500 500 0.7
27/07/2023
28.61
 2,879,025 28.74 29.06 28.42 42,000 31,000 0.5
26/07/2023
28.74
 2,478,122 28.68 29.19 28.68 33,900 10,400 1.1
25/07/2023
28.61
 3,480,729 28.30 29.31 27.34 96,550 5,000 4.1
24/07/2023
29.06
 3,079,107 29.00 29.70 28.93 36,300 2,600 1.5
21/07/2023
28.87
 3,102,828 29.06 29.06 28.55 400 0 0.0
20/07/2023
28.55
 2,112,061 28.49 28.87 28.36 104,200 200 4.7
19/07/2023
28.49
 7,888,051 28.17 29.38 28.11 245,300 119,200 5.8
18/07/2023
27.98
 2,282,336 28.04 28.42 27.91 42,400 100 1.9
17/07/2023
27.98
 2,799,541 28.11 28.49 27.91 20,500 40,700 -0.9
14/07/2023
28.11
 2,680,034 28.23 28.42 27.72 39,100 60,500 -1.0
13/07/2023
28.17
 3,347,105 27.98 28.74 27.91 11,900 2,700 0.4
12/07/2023
27.85
 2,611,448 28.30 28.30 27.72 63,400 204,820 -6.2
11/07/2023
28.17
 5,674,437 27.85 28.55 27.66 33,500 20,100 0.6
10/07/2023
29.89
 2,251,862 29.25 29.95 28.74 250,100 4,000 11.5
07/07/2023
27.15
 2,401,879 26.83 27.34 26.71 23,900 527,700 -21.5
06/07/2023
26.96
 2,739,295 27.22 27.47 26.71 73,800 576,200 -21.4
05/07/2023
27.22
 1,898,811 27.53 27.79 27.22 2,100 400 0.1
04/07/2023
27.53
 1,633,253 26.96 27.53 26.96 48,500 30,000 0.8
03/07/2023
26.96
 1,295,278 27.22 27.60 26.96 3,300 10,100 -0.3
30/06/2023
19.52
 1,643,800 18.95 19.52 18.57 473,900 366,600 3.4
29/06/2023
26.96
 2,523,930 27.60 27.85 26.96 31,500 220,700 -8.1
28/06/2023
27.60
 1,811,449 27.79 28.04 27.47 14,190 1,000 0.6
27/06/2023
27.91
 2,773,829 28.04 28.23 27.85 13,800 33,100 -0.8
26/06/2023
28.04
 5,272,918 27.53 28.36 26.45 304,300 9,200 12.7
23/06/2023
27.47
 2,934,228 27.98 28.17 27.34 162,500 0 7.1
22/06/2023
27.85
 3,647,165 27.66 28.23 27.53 110,000 228,400 -5.2
21/06/2023
27.60
 4,105,638 27.34 28.04 27.22 204,000 1,434,300 -53.5
20/06/2023
19.52
 1,643,800 18.95 19.52 18.57 473,900 366,600 3.4
19/06/2023
27.02
 2,842,583 27.02 27.22 26.71 622,500 690,600 -2.9
16/06/2023
26.83
 3,898,773 27.53 27.85 26.83 215,000 591,600 -15.9
15/06/2023
27.34
 2,780,492 27.09 27.47 26.96 83,000 4,900 3.3
14/06/2023
27.09
 3,207,968 27.79 27.98 27.09 65,500 2,000 2.7
13/06/2023
19.52
 1,643,800 18.95 19.52 18.57 473,900 366,600 3.4
12/06/2023
28.11
 6,098,498 26.71 28.30 26.64 544,010 36,210 22.0
09/06/2023
26.71
 3,083,664 25.18 27.15 25.18 375,000 500 15.8
08/06/2023
26.77
 6,228,744 26.71 27.79 26.64 533,000 32,000 21.4
07/06/2023
26.71
 2,884,358 26.26 26.96 26.26 91,510 53,310 1.6
06/06/2023
26.26
 3,216,728 26.26 26.52 26.01 79,000 151,300 -3.0
05/06/2023
26.26
 3,089,374 26.71 27.02 26.26 44,600 23,000 0.9
02/06/2023
26.71
 3,062,355 26.77 27.22 26.64 3,310 24,610 -0.9
01/06/2023
26.71
 2,687,283 26.52 26.90 26.32 300 34,900 -1.4
31/05/2023
26.64
 3,205,995 26.58 27.09 26.39 200 1,100 -0.0
30/05/2023
26.58
 3,270,223 26.64 26.77 26.13 96,600 298,900 -8.4
29/05/2023
26.64
 3,487,695 26.26 26.96 26.26 67,800 3,300 2.7
26/05/2023
26.26
 2,716,164 26.26 26.58 26.01 95,700 16,600 3.3
25/05/2023
26.26
 7,802,653 25.12 26.45 25.05 160,000 119,310 1.7
24/05/2023
25.12
 2,790,275 24.99 25.63 24.99 0 1,000 -0.0
23/05/2023
24.99
 1,824,805 24.99 25.37 24.80 0 88,900 -3.5
22/05/2023
24.99
 1,281,826 24.67 25.05 24.67 0 25,600 -1.0
19/05/2023
24.67
 1,704,383 24.48 24.93 24.48 700 0 0.0
18/05/2023
24.48
 1,365,778 24.35 24.67 24.23 0 11,500 -0.4
17/05/2023
24.48
 2,214,067 24.86 24.99 24.42 63,600 1,100 2.4
16/05/2023
24.74
 1,901,995 24.86 25.12 24.67 2,000 82,800 -3.2
15/05/2023
24.86
 2,338,616 25.43 25.75 24.80 3,100 2,400 0.0
12/05/2023
25.37
 3,209,113 25.18 25.75 25.05 13,600 4,300 0.4
11/05/2023
25.18
 2,274,541 25.43 25.63 25.18 5,000 54,700 -2.0
10/05/2023
25.43
 1,599,142 24.80 25.50 24.35 300 110 0.0
09/05/2023
25.31
 3,719,401 24.67 25.69 24.67 0 57,700 -2.3
08/05/2023
24.61
 1,376,238 24.67 24.93 24.48 3,000 137,900 -5.3
05/05/2023
24.54
 1,279,142 22.38 25.05 22.38 0 11,700 -0.5
04/05/2023
24.86
 2,309,438 24.54 25.05 24.48 193,500 75,700 4.6
03/05/2023
24.48
 1,847,658 24.80 25.12 24.48 8,500 0 0.3
02/05/2023
25.43
 2,309,998 25.43 25.75 25.18 238,500 750 9.5
01/05/2023
22.70
 2,104,376 22.00 23.34 21.62 86,500 50,500 1.3
28/04/2023
24.54
 1,274,816 24.23 24.74 24.04 14,200 0 0.5
27/04/2023
24.23
 1,129,210 24.04 24.61 24.04 48,000 83,600 -1.4
26/04/2023
23.97
 1,492,426 24.10 24.23 23.59 920 102,000 -3.8
25/04/2023
24.10
 1,398,859 24.23 24.54 24.04 30,100 35,400 -0.2
24/04/2023
24.29
 801,649 24.48 24.48 24.16 23,200 46,600 -0.9
21/04/2023
24.42
 1,822,985 24.29 24.93 24.29 34,300 217,500 -7.1
20/04/2023
24.48
 724,133 24.35 24.54 24.16 15,710 5,010 0.4
19/04/2023
24.35
 1,554,855 24.80 24.80 24.35 132,400 85,000 1.8
18/04/2023
24.67
 1,239,227 24.67 24.74 24.42 168,900 100 6.5
17/04/2023
24.42
 1,355,616 24.29 24.61 24.16 237,100 0 9.1
14/04/2023
24.16
 2,311,031 24.67 25.12 24.16 255,100 0 9.9
13/04/2023
24.67
 1,491,578 24.99 25.24 24.67 36,100 17,400 0.7
12/04/2023
24.99
 2,456,191 24.86 25.69 24.86 0 36,300 -1.4
11/04/2023: Cổ tức tiền mặt tỉ lệ: 20%
11/04/2023
24.86
 2,053,857 24.80 25.37 24.54 56,200 0 2.2
10/04/2023
27.34
 2,169,518 27.16 27.70 26.55 275,600 9,400 12.0
07/04/2023
24.56
 3,202,568 24.56 24.92 24.44 112,200 300,000 -7.7

Chính sách bảo mật | Điều khoản sử dụng |