Tổng Công ty IDICO – CTCP (idc)

38.60
-0.60
(-1.53%)
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
(2025-11-05) 		0.60 1.55% 54,622,900 1,954,300 75.1
37.60
42.70
38.60
2 tháng
(2025-10-06) 		0.60 1.55% 114,504,400 -13,371,000 -493.6
33.50
42.70
38.60
3 tháng
(2025-09-08) 		-3.20 -7.55% 143,059,900 -20,708,100 -792.2
33.50
43.80
38.60
6 tháng
(2025-06-09) 		4.24 12.14% 316,811,000 -22,528,320 -867.6
33.50
46.40
38.60
12 tháng
(2024-12-10) 		-8.67 -18.11% 493,222,009 -41,454,475 -1,712.2
29.83
48.20
38.60
24 tháng
(2023-12-18) 		-0.31 -0.79% 892,374,588 -22,591,636 -630.7
29.83
53.58
38.60
36 tháng
(2022-12-21) 		14.71 60.05% 1,639,291,175 9,807,813 783.0
22.47
53.58
38.60
60 tháng
(2020-12-31) 		17.51 80.72% 3,410,628,245 30,440,511 1,795.3
18.33
59.56
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
38.18
 3,670,798 38.25 38.47 37.03 500 26,400 -1.4
21/09/2022
38.25
 2,472,980 38.18 38.54 37.46 700 0 0.0
20/09/2022
38.18
 4,181,128 37.39 38.61 36.88 4,500 26,300 -1.1
19/09/2022
37.39
 8,856,659 41.49 41.64 37.39 7,300 215,100 -11.5
16/09/2022
41.49
 4,189,129 42.79 42.93 41.49 51,800 196,600 -8.3
15/09/2022
42.79
 4,959,005 41.35 43.29 41.35 23,000 3,200 1.2
14/09/2022
41.35
 4,539,828 41.78 41.78 40.12 2,300 145,000 -8.1
13/09/2022
41.78
 2,125,237 42.28 42.57 41.56 0 11,200 -0.7
12/09/2022
42.28
 2,204,316 42.36 43.01 42.21 111,000 13 6.5
09/09/2022
42.36
 3,071,336 41.20 42.36 41.06 0 42,300 -2.4
08/09/2022
41.20
 2,728,068 41.13 41.85 40.48 500 2,800 -0.1
07/09/2022
41.13
 8,408,248 43.94 44.16 40.41 32,700 190,900 -9.2
06/09/2022
43.94
 3,289,327 44.37 45.02 43.94 500 1,200 -0.0
05/09/2022
44.37
 3,730,559 44.88 45.60 44.16 125,400 39,200 5.3
31/08/2022
44.88
 7,205,317 44.66 45.09 43.15 28,300 26,800 0.1
30/08/2022
44.66
 5,256,664 46.39 47.40 44.66 110,000 11,000 6.4
29/08/2022
46.39
 7,455,790 47.40 47.40 43.80 101,600 15,000 5.5
26/08/2022
47.40
 4,862,971 47.76 48.77 46.75 19,600 1,000 1.2
25/08/2022
47.76
 3,234,359 48.62 49.06 47.76 2,000 0 0.1
24/08/2022
48.62
 5,450,306 46.25 48.62 45.67 3,900 6,900 -0.2
23/08/2022
46.25
 4,110,238 45.89 47.11 45.38 15,500 7,200 0.5
22/08/2022
45.89
 4,384,342 45.02 46.39 44.30 4,000 161,500 -9.8
19/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/08/2022
45.02
 1,412,425 45.02 46.10 44.16 0 5,000 -0.3
18/08/2022
45.02
 1,185,826 45.37 45.51 44.74 12,000 69,500 -3.7
17/08/2022
45.37
 2,353,851 45.16 45.86 44.74 15,800 0 1.0
16/08/2022
45.16
 1,147,104 45.44 45.72 45.16 9,300 500 0.6
15/08/2022
45.44
 2,055,600 45.37 46.84 45.30 35,417 0 2.3
12/08/2022
45.37
 3,958,504 43.42 45.86 43.42 33,600 9,000 1.6
11/08/2022
43.42
 2,146,255 44.25 45.30 43.28 54,100 1,500 3.3
10/08/2022
44.25
 2,019,487 43.35 44.81 43.28 212,700 1,000 13.4
09/08/2022
43.35
 2,245,772 43.28 43.98 42.65 0 500 -0.0
08/08/2022
43.28
 3,160,774 44.88 45.16 43.28 19,100 100 1.2
05/08/2022
44.88
 1,425,343 44.95 44.95 44.32 15,600 0 1.0
04/08/2022
44.95
 2,428,617 44.39 45.16 43.84 16,500 10,000 0.4
03/08/2022
44.39
 3,961,165 42.93 45.16 43.63 13,300 2,200 0.7
02/08/2022
42.93
 2,348,038 43.49 44.18 42.93 0 500 -0.0
01/08/2022
43.49
 1,902,965 43.07 43.77 42.79 71,300 5,500 4.1
29/07/2022
43.07
 2,187,795 43.49 44.04 42.93 83,800 800 5.1
28/07/2022
43.49
 4,697,017 41.18 44.88 41.53 48,500 500 3.0
27/07/2022
41.18
 1,733,557 40.90 41.67 40.14 10,800 17,000 -0.4
26/07/2022
40.90
 1,166,722 41.95 42.51 40.90 30,000 7,400 1.4
25/07/2022
41.95
 1,383,142 42.58 42.72 41.39 8,900 9,500 -0.0
22/07/2022
42.58
 2,671,424 40.97 43.07 40.97 60,000 5,500 3.3
21/07/2022
40.97
 1,270,557 40.90 42.16 40.62 60,000 3,500 3.3
20/07/2022
40.90
 2,004,654 41.67 42.30 40.90 28,200 0 1.7
19/07/2022
41.67
 2,189,110 40.90 42.37 40.48 0 157,700 -9.3
18/07/2022
40.90
 2,455,217 39.58 41.46 39.58 6,100 1,000 0.3
15/07/2022
39.58
 2,076,126 40.62 41.18 39.51 30,000 8,200 1.3
14/07/2022
40.62
 2,995,660 39.44 40.83 38.81 253,900 500 14.6
13/07/2022
39.44
 2,249,691 39.65 40.97 39.09 900 0 0.1
12/07/2022
39.65
 3,189,213 38.04 40.00 37.69 1,600 58,700 -3.2
11/07/2022
38.04
 2,734,396 36.23 38.25 35.60 1,400 0 0.1
08/07/2022
36.23
 2,997,607 33.78 36.30 33.78 0 10,000 -0.5
07/07/2022
33.78
 783,574 33.99 34.48 33.50 2,300 0 0.1
06/07/2022
33.99
 832,039 34.69 35.04 33.92 1,000 0 0.0
05/07/2022
34.69
 749,563 35.11 35.39 34.55 0 0 0
04/07/2022
35.11
 860,840 34.55 35.74 34.20 0 0 0
01/07/2022
34.55
 1,185,170 35.11 35.25 33.85 1,200 800 0.0
30/06/2022
35.11
 1,191,778 35.95 36.58 34.83 8,200 0 0.4
29/06/2022
35.95
 2,076,535 35.60 36.23 34.55 50,000 900 2.5
28/06/2022
35.60
 1,895,955 34.13 35.95 33.99 1,000 8,664 -0.4
27/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/06/2022
34.13
 1,607,330 32.36 34.90 33.50 27,900 0 1.4
24/06/2022
32.36
 2,344,207 32.81 33.82 32.36 61,000 90,000 -1.5
23/06/2022
32.81
 1,676,479 30.46 33.00 30.20 8,400 40,400 -1.6
22/06/2022
30.46
 1,099,710 29.63 30.65 29.57 200 400 -0.0
21/06/2022
29.63
 1,530,350 29.51 30.14 28.56 50,300 0 2.3
20/06/2022
29.51
 2,347,216 31.73 32.30 29.51 71,800 5,200 3.1
17/06/2022
31.73
 1,999,673 32.93 32.93 31.22 26,300 66,200 -2.0
16/06/2022
32.93
 1,919,255 31.73 33.12 32.36 50,000 0 2.6
15/06/2022
31.73
 2,072,246 33.00 33.44 31.47 0 12,000 -0.6
14/06/2022
33.00
 1,547,259 32.30 33.06 31.41 18,000 48,500 -1.6
13/06/2022
32.30
 2,923,190 34.58 34.58 31.85 10,000 66,800 -3.0
10/06/2022
34.58
 2,594,559 35.79 36.68 34.58 0 11,000 -0.6
09/06/2022
35.79
 3,826,409 33.70 36.04 33.63 284,200 17,700 14.7
08/06/2022
33.70
 2,240,359 32.36 34.58 32.43 256,100 11,600 13.1
07/06/2022
32.36
 2,639,870 31.79 32.68 31.16 600 500 0.0
06/06/2022
31.79
 1,710,830 33.44 34.20 31.79 6,800 0 0.4
03/06/2022
33.44
 1,161,750 33.95 34.14 33.31 900 0 0.0
02/06/2022
33.95
 2,687,114 34.39 35.28 33.76 0 0 0
01/06/2022
34.39
 2,111,704 34.52 34.96 33.95 2,500 9,000 -0.3
31/05/2022
34.52
 3,148,947 33.63 34.52 33.44 834,200 223,000 33.1
30/05/2022
33.63
 2,162,308 32.87 34.08 32.68 200,000 4,000 10.4
27/05/2022
32.87
 2,536,300 33.06 33.63 32.68 120,500 0 6.3
26/05/2022
33.06
 1,632,129 33.63 34.08 32.68 50,800 0 2.7
25/05/2022
33.63
 3,102,354 32.68 34.27 32.36 61,400 0 3.2
24/05/2022
32.68
 2,371,250 31.09 32.68 30.46 110,500 500 5.4
23/05/2022
31.09
 2,312,009 32.55 33.25 30.90 50,900 9,900 2.1
20/05/2022
32.55
 3,130,291 31.73 34.08 31.66 55,500 0 2.9
19/05/2022
31.73
 2,103,100 31.35 32.11 29.70 1,000 4,600 -0.2
18/05/2022
31.35
 2,423,560 30.65 31.92 30.65 3,200 500 0.1
17/05/2022
30.65
 2,319,654 28.17 30.65 27.67 0 0 0
16/05/2022
28.17
 2,252,612 28.17 29.95 26.71 4,100 3,300 0.0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 6%
13/05/2022
28.17
 3,114,473 31.28 31.41 28.17 600 6,300 -0.3
12/05/2022
31.28
 3,387,661 32.29 32.60 29.34 0 1,000 -0.1
11/05/2022
32.29
 2,269,041 31.41 32.41 31.16 100 0 0.0
10/05/2022
31.41
 3,296,008 29.90 31.41 27.65 0 100 -0.0
09/05/2022
29.90
 8,258,979 33.16 33.16 29.90 7,700 7,100 0.0
06/05/2022
33.16
 3,393,686 35.86 35.86 33.16 26,000 0 1.4
05/05/2022
35.86
 3,430,321 35.17 36.86 35.17 400 26,000 -1.3
04/05/2022
35.17
 3,042,002 34.73 35.99 31.41 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |