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
(2025-11-04) 		0.40 1.05% 54,000,100 1,431,100 54.8
37.60
42.70
39.20
2 tháng
(2025-10-06) 		-0.10 -0.26% 111,672,100 -13,748,400 -508.4
33.50
42.70
39.20
3 tháng
(2025-09-05) 		-5.50 -12.50% 144,004,300 -21,006,200 -803.5
33.50
44
39.20
6 tháng
(2025-06-09) 		3.54 10.14% 313,978,700 -22,905,720 -882.4
33.50
46.40
39.20
12 tháng
(2024-12-09) 		-9.12 -19.14% 491,065,108 -41,767,175 -1,723.3
29.83
48.20
39.20
24 tháng
(2023-12-15) 		-1.41 -3.52% 892,145,357 -23,142,653 -654.0
29.83
53.58
39.20
36 tháng
(2022-12-20) 		13.65 54.92% 1,640,945,281 10,189,413 794.8
22.47
53.58
39.20
60 tháng
(2020-12-30) 		16.50 75.03% 3,408,670,955 30,023,111 1,779.1
18.33
59.56
39.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
38.60
 1,313,300 39.20 39.30 38.60 94,300 100,800 0
04/12/2025
39.20
 2,832,300 38.50 39.60 38.50 393,400 16,000 14.8
03/12/2025
38.50
 1,024,000 38.20 39.10 38.10 44,400 53,200 -0.3
02/12/2025
39.70
 1,693,700 39.90 40 39.10 120,100 109,800 0.4
01/12/2025
39.90
 1,328,600 40.30 40.50 39.60 173,600 125,500 1.9
28/11/2025
40.30
 2,409,000 39.90 40.80 39.60 355,000 245,800 4.3
27/11/2025
39.80
 2,177,800 41.20 41.20 39.80 170,000 170,800 -0.1
26/11/2025
40.90
 1,348,600 40 40.90 39.80 151,100 73,900 3.1
25/11/2025
39.80
 3,233,800 36.10 41.30 36.10 642,900 174,000 18.7
24/11/2025
40
 2,340,000 41.20 41.50 40 245,300 78,200 6.7
21/11/2025
41.20
 2,851,900 41.20 42 40.90 315,400 217,100 4.0
20/11/2025
41.20
 1,743,400 41.50 41.80 40.80 317,100 136,400 7.4
19/11/2025
41.50
 3,353,000 41.10 41.90 40.90 406,500 155,600 10.3
18/11/2025
41.10
 2,944,100 42.40 42.60 41 317,000 5,700 12.9
17/11/2025
42.40
 3,611,800 42.80 43.20 41.90 233,300 293,700 -2.7
14/11/2025
42.70
 5,586,700 41.70 43.30 40.90 167,500 875,600 -30.3
13/11/2025
41.70
 6,745,700 39.30 42.70 39.30 353,500 369,700 -0.8
12/11/2025
39.30
 1,786,700 39.20 39.50 39 157,100 318,200 -6.3
11/11/2025
39.20
 2,916,900 37.60 39.20 37.20 807,100 153,700 25.2
10/11/2025
37.60
 795,000 38 38.30 37.30 101,000 85,100 0.6
07/11/2025
38
 1,469,900 38.30 38.90 37.80 242,500 82,100 6.1
06/11/2025
38.30
 1,117,800 38.50 39.50 38.20 45,800 163,400 -4.6
05/11/2025
38.60
 1,312,200 38.30 38.80 37 190,900 92,700 3.8
04/11/2025
38.10
 2,209,500 38.30 38.40 36.70 233,600 379,400 -5.5
03/11/2025
38.20
 3,302,800 38.30 39.60 38.10 204,400 86,800 4.6
31/10/2025
38.10
 2,396,800 38 39 38 120,600 32,900 3.4
30/10/2025
38
 2,646,700 38.20 39 37.70 219,200 977,400 -28.9
29/10/2025
37.90
 3,378,600 37 38.30 36.50 240,500 1,397,400 -42.6
28/10/2025
36.90
 1,295,500 36.20 36.90 36.10 291,100 110,300 6.6
27/10/2025
36.10
 1,763,400 35.50 37 35.50 182,500 447,700 -9.6
24/10/2025
35
 1,625,500 34.90 35.50 34.60 257,000 665,900 -14.2
23/10/2025
34.80
 1,828,500 35.50 35.80 34.60 192,600 1,060,300 -30.4
22/10/2025
35.50
 1,919,900 35.60 36.10 34.70 185,600 1,040,100 -30.1
21/10/2025
35.50
 2,899,100 33.60 35.90 33.50 853,100 337,400 18.1
20/10/2025
33.50
 5,350,900 36.20 36.40 33 729,100 2,605,500 -66.0
17/10/2025
36.20
 4,325,200 37 37 35.80 836,000 2,679,700 -66.9
16/10/2025
36.90
 3,740,300 37.20 37.70 36.50 757,300 1,318,600 -20.7
15/10/2025
37.20
 3,202,900 38 38.50 37.10 655,500 1,822,300 -43.9
14/10/2025
38
 2,428,000 38.70 39.20 38 256,000 1,376,100 -43.1
13/10/2025
38.70
 2,388,100 37.80 39.40 37.30 261,700 353,300 -3.6
10/10/2025
38.10
 3,329,300 38.90 39 38.10 104,600 2,698,200 -99.6
09/10/2025
38.90
 4,997,900 38 39.20 37.10 0 0 0
08/10/2025
37.60
 2,296,700 38.50 38.90 37.60 89,700 1,341,800 -47.6
07/10/2025
38.10
 1,516,100 38.60 38.90 38.10 3,700 931,800 -35.6
06/10/2025
38.60
 1,039,800 37.80 38.70 37.70 8,000 344,200 -12.9
03/10/2025
37.80
 1,464,200 38.60 38.60 37.80 40,500 635,800 -22.7
02/10/2025
38.60
 1,056,000 39.20 39.40 38.30 10,600 248,500 -9.3
01/10/2025
39.10
 831,800 38.60 39.20 38.30 55,000 297,600 -9.4
30/09/2025
38.50
 2,593,900 39.40 39.50 38 125,100 1,203,100 -41.7
29/09/2025
39.30
 1,403,300 40.50 40.50 39.30 8,700 390,500 -15.1
26/09/2025
40.40
 778,000 40.90 41.30 40.40 500 15,300 -0.6
25/09/2025
40.90
 793,200 40.20 41.40 39.80 12,700 241,800 -9.3
24/09/2025
40
 2,083,500 40.40 40.50 39.60 128,700 1,367,000 -49.3
23/09/2025
40.30
 746,500 40.70 41.20 40.20 59,500 191,500 -5.4
22/09/2025
40.50
 1,706,100 41.40 41.80 40.20 143,500 449,600 -12.6
19/09/2025
41.40
 1,457,800 42.40 42.80 41.40 82,900 771,200 -28.7
18/09/2025
42.40
 452,100 42.60 42.80 42.10 27,900 28,900 -0.0
17/09/2025
42.50
 1,163,500 43 44 42.50 32,500 205,600 -7.4
16/09/2025
42.60
 2,099,700 44 44.20 42.60 65,000 428,600 -15.9
15/09/2025
43.80
 2,433,700 43.40 44.10 43 19,400 640,100 -26.9
12/09/2025
43.20
 1,127,200 42.60 43.40 42.50 95,300 327,500 -9.9
11/09/2025
42.50
 1,090,200 43 43 41.60 65,000 219,600 -6.5
10/09/2025
43
 1,275,500 42.70 43 42 45,500 431,600 -16.3
09/09/2025
42.40
 1,563,900 42.40 42.90 41.90 126,600 117,200 0.4
08/09/2025
42.40
 2,435,400 44 44.20 42.40 48,700 319,700 -11.8
05/09/2025
44
 3,776,700 45 46.50 44 538,200 458,900 3.5
04/09/2025
45
 2,044,300 45 46.10 45 593,800 633,700 -1.7
03/09/2025
45
 1,831,300 43.80 45 43.80 314,300 500,100 -8.2
29/08/2025
43.80
 1,303,200 43.70 44.20 43.60 585,900 206,500 16.6
28/08/2025
43.60
 1,237,600 44.30 44.70 43.60 103,100 179,720 0
27/08/2025
44.10
 1,607,900 44.10 45.30 44.10 319,700 29,500 12.9
26/08/2025
44
 1,378,300 42 44.40 42 184,000 210,900 -1.1
25/08/2025
42.30
 3,735,200 44 45 42.30 77,700 360,800 -12.4
22/08/2025
43.30
 3,104,900 46.90 46.90 43.30 287,500 902,400 -27.6
21/08/2025
46.40
 4,995,000 45.40 48.90 45.30 329,200 1,340,600 -48.1
20/08/2025
45
 3,767,100 43.90 45.50 43.10 338,100 516,600 -8.0
19/08/2025
43.90
 3,477,800 44.30 45.50 43.90 127,800 109,100 0.8
18/08/2025
44.10
 3,707,300 44 45 43.40 204,300 1,267,300 -47.1
15/08/2025
44
 5,454,600 43.80 45.30 43.80 223,000 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
43.80
 2,958,400 45.40 45.40 43.60 35,100 597,700 -24.8
13/08/2025
43.48
 5,567,900 43.13 44.35 42.43 490,400 249,200 11.9
12/08/2025
43.04
 4,289,300 40.52 43.48 40.52 126,600 233,200 -5.3
11/08/2025
43.04
 7,861,400 40.43 43.04 40 1,134,500 698,500 20.7
08/08/2025
39.91
 3,562,100 40.26 40.61 39.48 281,200 417,300 -6.3
07/08/2025
40.26
 3,391,900 40 40.96 39.74 345,600 438,200 -4.2
06/08/2025
39.48
 1,869,500 39.04 39.57 39.04 323,900 513,800 -8.5
05/08/2025
39.04
 4,284,200 38.70 40.26 38.43 574,700 307,300 12.0
04/08/2025
38.78
 1,777,000 38.70 39.22 38.26 34,700 174,900 -6.2
01/08/2025
38.78
 2,069,200 40 40 38.70 340,100 972,800 -28.4
31/07/2025
39.57
 6,345,800 39.13 40.43 38.61 958,200 3,392,400 -109.8
30/07/2025
38.52
 2,634,300 38.87 39.57 38.26 60,800 179,400 -5.3
29/07/2025
38.87
 4,300,500 41.39 42.09 38.87 597,600 551,500 1.9
28/07/2025
40.96
 3,924,700 39.13 41.48 39.04 813,700 881,400 -3.1
25/07/2025
40.52
 2,163,600 40.61 40.52 40.52 36,100 159,600 -5.8
24/07/2025
40.61
 1,974,700 40.09 40.96 39.83 58,700 133,100 -3.4
23/07/2025
40
 2,137,900 39.57 40.35 39.57 276,000 158,900 5.4
22/07/2025
39.48
 2,432,200 39.65 40 38.96 200,100 558,900 -16.3
21/07/2025
39.65
 1,931,500 40.09 40.70 39.65 2,300 712,000 -32.6
18/07/2025
40.09
 2,801,100 40.17 40.09 40.09 49,700 965,700 -42.5
17/07/2025
40.17
 1,709,600 40.09 41.04 40 69,500 268,300 -9.3
16/07/2025
40
 1,235,100 40.26 40.35 39.91 9,300 172,700 -7.5

Chính sách bảo mật | Điều khoản sử dụng |