Tổng Công ty IDICO – CTCP (idc)

35.60
-1.40
(-3.78%)
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
(2025-11-12) 		-0.82 -2.16% 54,300,200 1,295,000 49.4
35.60
41.09
35.60
2 tháng
(2025-10-13) 		-0.24 -0.64% 108,613,700 -8,110,000 -292.4
32.23
41.09
35.60
3 tháng
(2025-09-15) 		-5.14 -12.21% 142,856,800 -19,522,600 -742.6
32.23
42.14
35.60
6 tháng
(2025-06-16) 		2.78 8.12% 316,653,000 -22,606,920 -871.7
32.23
44.65
35.60
12 tháng
(2024-12-17) 		-8.82 -19.24% 495,112,188 -41,361,329 -1,710.3
28.70
46.38
35.60
24 tháng
(2023-12-25) 		-2.16 -5.51% 890,509,465 -23,948,736 -701.3
28.70
51.55
35.60
36 tháng
(2022-12-28) 		14.40 63.74% 1,635,169,389 8,439,213 735.8
21.97
51.55
35.60
60 tháng
(2021-01-07) 		14.07 61.37% 3,408,713,015 30,611,511 1,801.5
17.64
57.31
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
35.60
 1,890,800 37 37.20 35.60 154,940 140,200 0.5
11/12/2025
37
 798,700 37.10 37.40 37 20,800 68,400 -1.8
10/12/2025
37.10
 756,500 37.30 37.40 36.10 231,900 16,200 8.0
09/12/2025
37.30
 2,896,400 37.80 37.90 36.10 233,200 199,600 1.2
08/12/2025
37.70
 1,524,200 38.70 39 37.50 15,300 87,600 -2.8
05/12/2025
38.60
 1,313,300 39.20 39.30 38.60 123,000 101,400 0.8
04/12/2025
39.20
 2,832,300 38.50 39.60 38.50 393,400 16,000 14.8
03/12/2025: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2025
38.50
 1,024,000 38.20 39.10 38.10 44,400 53,200 -0.3
02/12/2025
38.20
 1,693,700 38.39 38.49 37.62 120,100 109,800 0.4
01/12/2025
38.39
 1,328,600 38.78 38.97 38.10 173,600 125,500 1.9
28/11/2025
38.78
 2,409,000 38.39 39.26 38.10 355,000 245,800 4.3
27/11/2025
38.30
 2,177,800 39.64 39.64 38.30 170,000 170,800 -0.1
26/11/2025
39.35
 1,348,600 38.49 39.35 38.30 151,100 73,900 3.1
25/11/2025
38.30
 3,233,800 34.74 39.74 34.74 642,900 174,000 18.7
24/11/2025
38.49
 2,340,000 39.64 39.93 38.49 245,300 78,200 6.7
21/11/2025
39.64
 2,851,900 39.64 40.41 39.35 315,400 217,100 4.0
20/11/2025
39.64
 1,743,400 39.93 40.22 39.26 317,100 136,400 7.4
19/11/2025
39.93
 3,353,000 39.55 40.32 39.35 406,500 155,600 10.3
18/11/2025
39.55
 2,944,100 40.80 40.99 39.45 317,000 5,700 12.9
17/11/2025
40.80
 3,611,800 41.18 41.57 40.32 233,300 293,700 -2.7
14/11/2025
41.09
 5,586,700 40.12 41.66 39.35 167,500 875,600 -30.3
13/11/2025
40.12
 6,745,700 37.82 41.09 37.82 353,500 369,700 -0.8
12/11/2025
37.82
 1,786,700 37.72 38.01 37.53 157,100 318,200 -6.3
11/11/2025
37.72
 2,916,900 36.18 37.72 35.79 807,100 153,700 25.2
10/11/2025
36.18
 795,000 36.56 36.85 35.89 101,000 85,100 0.6
07/11/2025
36.56
 1,469,900 36.85 37.43 36.37 242,500 82,100 6.1
06/11/2025
36.85
 1,117,800 37.05 38.01 36.76 45,800 163,400 -4.6
05/11/2025
37.14
 1,312,200 36.85 37.33 35.60 190,900 92,700 3.8
04/11/2025
36.66
 2,209,500 36.85 36.95 35.31 233,600 379,400 -5.5
03/11/2025
36.76
 3,302,800 36.85 38.10 36.66 204,400 86,800 4.6
31/10/2025
36.66
 2,396,800 36.56 37.53 36.56 120,600 32,900 3.4
30/10/2025
36.56
 2,646,700 36.76 37.53 36.28 219,200 977,400 -28.9
29/10/2025
36.47
 3,378,600 35.60 36.85 35.12 240,500 1,397,400 -42.6
28/10/2025
35.51
 1,295,500 34.83 35.51 34.74 291,100 110,300 6.6
27/10/2025
34.74
 1,763,400 34.16 35.60 34.16 182,500 447,700 -9.6
24/10/2025
33.68
 1,625,500 33.58 34.16 33.29 257,000 665,900 -14.2
23/10/2025
33.49
 1,828,500 34.16 34.45 33.29 192,600 1,060,300 -30.4
22/10/2025
34.16
 1,919,900 34.25 34.74 33.39 185,600 1,040,100 -30.1
21/10/2025
34.16
 2,899,100 32.33 34.54 32.23 853,100 337,400 18.1
20/10/2025
32.23
 5,350,900 34.83 35.02 31.75 729,100 2,605,500 -66.0
17/10/2025
34.83
 4,325,200 35.60 35.60 34.45 836,000 2,679,700 -66.9
16/10/2025
35.51
 3,740,300 35.79 36.28 35.12 757,300 1,318,600 -20.7
15/10/2025
35.79
 3,202,900 36.56 37.05 35.70 655,500 1,822,300 -43.9
14/10/2025
36.56
 2,428,000 37.24 37.72 36.56 256,000 1,376,100 -43.1
13/10/2025
37.24
 2,388,100 36.37 37.91 35.89 261,700 353,300 -3.6
10/10/2025
36.66
 3,329,300 37.43 37.53 36.66 104,600 2,698,200 -99.6
09/10/2025
37.43
 4,997,900 36.56 37.72 35.70 0 0 0
08/10/2025
36.18
 2,296,700 37.05 37.43 36.18 89,700 1,341,800 -47.6
07/10/2025
36.66
 1,516,100 37.14 37.43 36.66 3,700 931,800 -35.6
06/10/2025
37.14
 1,039,800 36.37 37.24 36.28 8,000 344,200 -12.9
03/10/2025
36.37
 1,464,200 37.14 37.14 36.37 40,500 635,800 -22.7
02/10/2025
37.14
 1,056,000 37.72 37.91 36.85 10,600 248,500 -9.3
01/10/2025
37.62
 831,800 37.14 37.72 36.85 55,000 297,600 -9.4
30/09/2025
37.05
 2,593,900 37.91 38.01 36.56 125,100 1,203,100 -41.7
29/09/2025
37.82
 1,403,300 38.97 38.97 37.82 8,700 390,500 -15.1
26/09/2025
38.87
 778,000 39.35 39.74 38.87 500 15,300 -0.6
25/09/2025
39.35
 793,200 38.68 39.84 38.30 12,700 241,800 -9.3
24/09/2025
38.49
 2,083,500 38.87 38.97 38.10 128,700 1,367,000 -49.3
23/09/2025
38.78
 746,500 39.16 39.64 38.68 59,500 191,500 -5.4
22/09/2025
38.97
 1,706,100 39.84 40.22 38.68 143,500 449,600 -12.6
19/09/2025
39.84
 1,457,800 40.80 41.18 39.84 82,900 771,200 -28.7
18/09/2025
40.80
 452,100 40.99 41.18 40.51 27,900 28,900 -0.0
17/09/2025
40.89
 1,163,500 41.38 42.34 40.89 32,500 205,600 -7.4
16/09/2025
40.99
 2,099,700 42.34 42.53 40.99 65,000 428,600 -15.9
15/09/2025
42.14
 2,433,700 41.76 42.43 41.38 19,400 640,100 -26.9
12/09/2025
41.57
 1,127,200 40.99 41.76 40.89 95,300 327,500 -9.9
11/09/2025
40.89
 1,090,200 41.38 41.38 40.03 65,000 219,600 -6.5
10/09/2025
41.38
 1,275,500 41.09 41.38 40.41 45,500 431,600 -16.3
09/09/2025
40.80
 1,563,900 40.80 41.28 40.32 126,600 117,200 0.4
08/09/2025
40.80
 2,435,400 42.34 42.53 40.80 48,700 319,700 -11.8
05/09/2025
42.34
 3,776,700 43.30 44.74 42.34 538,200 458,900 3.5
04/09/2025
43.30
 2,044,300 43.30 44.36 43.30 593,800 633,700 -1.7
03/09/2025
43.30
 1,831,300 42.14 43.30 42.14 314,300 500,100 -8.2
29/08/2025
42.14
 1,303,200 42.05 42.53 41.95 585,900 206,500 16.6
28/08/2025
41.95
 1,237,600 42.63 43.01 41.95 103,100 179,720 0
27/08/2025
42.43
 1,607,900 42.43 43.59 42.43 319,700 29,500 12.9
26/08/2025
42.34
 1,378,300 40.41 42.72 40.41 184,000 210,900 -1.1
25/08/2025
40.70
 3,735,200 42.34 43.30 40.70 77,700 360,800 -12.4
22/08/2025
41.66
 3,104,900 45.13 45.13 41.66 287,500 902,400 -27.6
21/08/2025
44.65
 4,995,000 43.68 47.05 43.59 329,200 1,340,600 -48.1
20/08/2025
43.30
 3,767,100 42.24 43.78 41.47 338,100 516,600 -8.0
19/08/2025
42.24
 3,477,800 42.63 43.78 42.24 127,800 109,100 0.8
18/08/2025
42.43
 3,707,300 42.34 43.30 41.76 204,300 1,267,300 -47.1
15/08/2025
42.34
 5,454,600 42.14 43.59 42.14 223,000 1,583,700 -60.5
14/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/08/2025
42.14
 2,958,400 43.68 43.68 41.95 35,100 597,700 -24.8
13/08/2025
41.84
 5,567,900 41.50 42.67 40.83 490,400 249,200 11.9
12/08/2025
41.42
 4,289,300 38.99 41.84 38.99 126,600 233,200 -5.3
11/08/2025
41.42
 7,861,400 38.91 41.42 38.49 1,134,500 698,500 20.7
08/08/2025
38.40
 3,562,100 38.74 39.07 37.99 281,200 417,300 -6.3
07/08/2025
38.74
 3,391,900 38.49 39.41 38.24 345,600 438,200 -4.2
06/08/2025
37.99
 1,869,500 37.57 38.07 37.57 323,900 513,800 -8.5
05/08/2025
37.57
 4,284,200 37.23 38.74 36.98 574,700 307,300 12.0
04/08/2025
37.32
 1,777,000 37.23 37.74 36.82 34,700 174,900 -6.2
01/08/2025
37.32
 2,069,200 38.49 38.49 37.23 340,100 972,800 -28.4
31/07/2025
38.07
 6,345,800 37.65 38.91 37.15 958,200 3,392,400 -109.8
30/07/2025
37.07
 2,634,300 37.40 38.07 36.82 60,800 179,400 -5.3
29/07/2025
37.40
 4,300,500 39.83 40.50 37.40 597,600 551,500 1.9
28/07/2025
39.41
 3,924,700 37.65 39.91 37.57 813,700 881,400 -3.1
25/07/2025
38.99
 2,163,600 39.07 38.99 38.99 36,100 159,600 -5.8
24/07/2025
39.07
 1,974,700 38.57 39.41 38.32 58,700 133,100 -3.4

Chính sách bảo mật | Điều khoản sử dụng |