Tổng Công ty IDICO – CTCP (idc)

61.20
-0.80
(-1.29%)
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
(2024-04-08) 		3.90 6.74% 35,317,500 1,454,729 65.0
51.80
62
61.80
2 tháng
(2024-03-11) 		4.20 7.29% 81,389,200 4,203,789 225.8
51.80
62
61.80
3 tháng
(2024-02-15) 		5.70 10.16% 120,990,800 8,275,178 459.3
51.80
62
61.80
6 tháng
(2023-11-10) 		14.69 31.17% 268,987,300 20,512,314 1,100.4
46.43
62
61.80
12 tháng
(2023-05-15) 		25.40 69.78% 702,658,503 35,879,947 1,820.2
35.84
62
61.80
24 tháng
(2022-05-19) 		22.80 58.45% 1,464,629,938 66,990,262 3,066.0
23.20
62
61.80
36 tháng
(2021-05-24) 		34.38 125.42% 2,369,992,025 70,618,626 3,369.6
22.53
73.22
61.80
60 tháng
(2019-06-04) 		48.33 358.69% 2,786,782,952 69,811,627 3,346.6
11.54
73.22
61.80
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 07/05/2024
62
0.50
 2,071,200 61.50 62.10 61 297,200 112,925 0
#2 06/05/2024
61.50
2.30
 4,743,600 59.20 63.30 59.20 600,100 177,200 0
#3 03/05/2024
59.20
0.20
 1,696,000 58.50 59.50 58.50 450,100 42,300 0
#4 02/05/2024
59
2.80
 3,030,200 56.50 59.40 56.50 245,500 88,800 0
#5 26/04/2024
56.20
1
 1,375,300 55.20 56.40 54.50 212,400 22,000 0
#6 25/04/2024
55.20
0.80
 1,330,400 54.40 55.40 53.80 267,000 10,000 0
#7 24/04/2024
54.40
1.50
 1,652,200 52.60 54.80 52.60 77,200 426,700 0
#8 23/04/2024
52.90
-0.40
 1,301,900 53 53.60 50.30 182,600 321,311 0
#9 22/04/2024
53.30
1.50
 1,338,100 53.90 53.90 51.80 257,300 382,131 0
#10 19/04/2024
51.80
-2.70
 3,280,700 54.50 54.80 51.80 115,300 904,317 0
#11 17/04/2024
54.50
0
 1,906,800 54.50 55.50 54.20 153,600 137,803 0
#12 16/04/2024
54.50
-0.70
 2,549,800 55.20 55.40 53.50 382,306 151,100 0
#13 15/04/2024
55.20
-3.20
 2,232,300 58 58.40 55.10 468,100 22,800 0
#14 12/04/2024
58.40
0.90
 1,450,500 57.20 58.50 57.20 441,300 8,500 0
#15 11/04/2024
57.50
0
 1,173,700 56.80 57.60 56.50 141,300 8,700 0
#16 10/04/2024
57.50
-0.60
 1,061,000 59 59 57.50 58,800 72,700 0
#17 09/04/2024
58.10
0.20
 971,700 57.90 58.40 57.50 15,700 24,090 0
#18 08/04/2024
57.90
-0.10
 1,017,300 57.70 58 57.20 229,300 200 0
#19 05/04/2024
58
0
 1,676,900 57.50 58.80 53.50 287,500 10,500 0
#20 04/04/2024
58
-0.60
 2,057,700 58.60 58.60 57.80 305,100 73,200 0
#21 03/04/2024
58.60
-1.40
 1,936,900 60.60 60.60 58.60 7,700 299,400 0
#22 02/04/2024
60
1.50
 2,089,400 58.50 60 58 397,700 17,000 0
#23 01/04/2024
58.50
-0.50
 919,000 59 59.30 58.20 5,500 22,800 0
#24 29/03/2024
59
0.20
 2,062,400 59 59.90 58.80 323,600 1,400 0
#25 28/03/2024
58.80
0
 997,200 58.80 59.20 58.50 176,900 13,700 0
#26 27/03/2024
58.80
0.30
 903,800 58.60 59.10 58.40 200 2,000 0
#27 26/03/2024
58.50
0.50
 1,419,200 58 58.60 57.70 50,300 17,510 0
#28 25/03/2024
58
-1.50
 2,008,000 59.50 59.50 57.80 157,500 37,100 0
#29 22/03/2024
59.50
0.40
 2,020,800 59.10 60.30 59 344,661 9,100 0
#30 21/03/2024
59.10
0.60
 2,180,600 58.50 59.20 58.10 419,700 156,600 0
#31 20/03/2024
58.50
1
 1,616,100 57.50 58.80 56.80 272,400 69,000 0
#32 19/03/2024
57.50
-0.40
 1,621,800 57.90 57.90 56.80 238,700 313,400 0
#33 18/03/2024
57.90
-1.90
 6,130,900 59.80 60.30 54.60 475,439 147,900 0
#34 15/03/2024
59.80
-0.50
 3,014,700 60.30 60.80 59.50 600,600 545,500 0
#35 14/03/2024
60.30
0.30
 3,349,000 60 62.50 59.70 100,100 161,115 0
#36 13/03/2024
60
1.20
 4,079,200 58.80 60.50 58.80 174,500 353,193 0
#37 12/03/2024
58.80
1.20
 3,030,800 57.60 59.70 57.60 515,612 96,800 0
#38 11/03/2024
57.60
-0.20
 2,957,300 57.80 59.10 57.10 421,926 179,360 0
#39 08/03/2024
57.80
0.40
 3,256,600 57.40 58.70 56.80 515,215 48,700 0
#40 07/03/2024
57.40
0.10
 1,851,100 57.30 57.70 56.80 144,929 31,500 0
#41 06/03/2024
57.30
-0.80
 2,764,000 58.10 58.20 56.70 145,626 229,300 0
#42 05/03/2024
58.10
-0.30
 1,643,800 58.40 58.70 57.80 64,834 76,700 0
#43 04/03/2024
58.40
-0.50
 1,884,500 58.90 59.50 58.20 52,900 41,700 0
#44 01/03/2024
58.90
0
 1,663,500 58.90 59.10 58.20 77,300 204,000 0
#45 29/02/2024
58.90
0.20
 2,608,800 58.70 58.90 57.50 560,063 312,900 0
#46 28/02/2024
58.70
-0.20
 1,764,700 58.90 59.10 57.90 277,810 154,810 0
#47 27/02/2024
58.90
1.70
 2,897,600 57.20 59 57.20 738,800 56,149 0
#48 26/02/2024
57.20
0.70
 2,107,400 56.50 57.40 56.20 631,400 77,700 0
#49 23/02/2024
56.50
-1.30
 3,554,800 57.80 58 56 865,063 50,400 0
#50 22/02/2024
57.80
1.20
 3,292,300 56.60 58.30 56.50 612,557 26,085 0
#51 21/02/2024
56.60
0.80
 2,103,700 55.80 56.60 55.80 147,824 5,500 0
#52 20/02/2024
55.80
0
 1,488,400 55.80 56.30 55.20 50,526 27,200 0
#53 19/02/2024
55.80
-0.50
 2,264,100 56.30 56.40 55.30 44,353 26,700 0
#54 16/02/2024
56.30
0.20
 1,937,600 56.10 57.60 56 141,613 26,700 0
#55 15/02/2024
56.10
0.10
 2,518,700 56 56.80 55.70 511,620 115,000 0
#56 07/02/2024
56
-0.30
 1,071,800 56.30 56.50 55.80 281,985 4,400 0
#57 06/02/2024
56.30
0.90
 1,965,900 55.40 56.80 55 737,842 106,400 0
#58 05/02/2024
55.40
0.30
 1,957,100 55.10 55.90 54.60 285,200 189,300 0
#59 02/02/2024
55.10
-0.90
 1,943,100 56 56 54.60 153,300 238,800 0
#60 01/02/2024
56
3
 5,445,400 53 56.50 52.90 577,489 245,700 0
#61 31/01/2024
53
-0.70
 1,850,300 53.70 54.60 52.80 227,000 73,600 0
#62 30/01/2024
53.70
2.40
 4,875,200 51.30 54.40 51.20 649,700 63,300 0
#63 29/01/2024
51.30
0.10
 1,591,500 51.20 51.70 51.20 100,000 44,500 0
#64 26/01/2024
51.20
0.40
 584,600 50.80 51.50 50.80 99,331 14,300 0
#65 25/01/2024
50.80
0.30
 824,400 50.50 51.20 50.30 316,700 10,500 0
#66 24/01/2024
50.50
-0.40
 1,160,600 50.90 50.90 50.40 90,109 4,700 0
#67 23/01/2024
50.90
-0.10
 812,100 51 51.20 50.60 118,000 24,800 0
#68 22/01/2024
51
-0.20
 1,331,400 51.20 51.50 50.30 142,600 3,200 0
#69 19/01/2024
51.20
0.10
 1,540,700 51.10 52.10 51.10 290,100 11,800 0
#70 18/01/2024
51.10
0.40
 1,299,700 50.70 51.40 50.60 292,100 26,400 0
#71 17/01/2024
50.70
-0.10
 1,058,200 50.80 51.20 50.70 101,300 106,100 0
#72 16/01/2024
50.80
0.50
 815,800 50.30 51.50 50 73,900 17,000 0
#73 15/01/2024
50.30
-0.70
 1,594,200 51 51.90 50.30 177,200 16,800 0
#74 12/01/2024
51.00
-1.07
 3,860,000 52.07 52.07 50.51 436,200 145,900 0
#75 11/01/2024
52.07
0.58
 2,548,600 51.49 52.07 51.29 1,126,600 7,100 0
#76 10/01/2024
51.49
-0.10
 2,538,200 51.58 51.97 51.10 341,600 330 0
#77 09/01/2024
51.58
1.17
 3,993,400 50.42 51.87 50.13 961,700 7,900 0
#78 08/01/2024
50.42
0.10
 1,628,700 50.32 50.71 50.22 14,900 800 0
#79 05/01/2024
50.32
-0.39
 1,645,200 50.71 51.00 50.32 101,430 0 0
#80 04/01/2024
50.71
0
 2,654,000 50.71 51.19 50.42 401,970 58,400 0
#81 03/01/2024
50.71
0.97
 2,026,100 49.74 50.71 49.74 502,100 66,100 0
#82 02/01/2024
49.74
-0.87
 2,577,100 50.61 51.00 49.54 133,200 0 0
#83 29/12/2023
50.61
-0.10
 1,528,000 50.71 50.81 50.32 56,600 39,000 0
#84 28/12/2023
50.71
0.10
 2,268,800 50.61 50.81 50.03 260,000 3,800 0
#85 27/12/2023
50.61
0
 1,640,100 50.61 51.00 50.32 64,900 14,445 0
#86 26/12/2023
50.61
0.58
 3,064,900 50.03 51.19 49.83 95,300 500 0
#87 25/12/2023
50.03
0.39
 2,102,700 49.64 50.13 49.54 197,100 0 0
#88 22/12/2023
49.64
0.29
 2,984,900 49.35 50.32 49.35 262,500 2,700 0
#89 21/12/2023
49.35
0
 1,373,900 49.35 49.35 48.86 301,000 217,600 0
#90 20/12/2023
49.35
0.29
 1,344,700 49.06 49.64 48.77 341,300 19,700 0
#91 19/12/2023
49.06
0.49
 1,498,900 48.57 49.06 48.09 333,200 9,600 0
#92 18/12/2023
48.57
-0.49
 2,193,200 49.06 49.35 48.09 503,900 100 0
#93 15/12/2023
49.06
-0.68
 2,602,800 49.74 49.93 49.06 803,083 976,700 0
#94 14/12/2023
49.74
0.39
 3,649,600 49.35 50.32 49.35 1,253,600 109,500 0
#95 13/12/2023
49.35
-0.68
 3,480,900 50.03 50.32 48.96 1,528,600 23,228 0
#96 12/12/2023
50.03
0.78
 4,573,600 49.25 50.42 49.25 250,300 35,300 0
#97 11/12/2023
49.25
0.78
 1,939,100 48.47 49.45 48.47 2,000 30,000 0
#98 08/12/2023
48.47
0
 1,505,400 48.47 49.64 48.09 300,500 0 0
#99 07/12/2023
48.47
-1.17
 4,432,000 49.64 49.93 47.79 441,900 98,900 0
#100 06/12/2023
49.64
0.39
 3,591,500 49.25 50.32 49.25 359,600 276,400 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc