Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	46	2,137,900	45.50	46.40	45.50	276,005	158,900	5.4
22/07/2025	45.40	2,432,200	45.60	46	44.80	200,100	558,900	-16.3
21/07/2025	45.60	1,931,500	46.10	46.80	45.60	2,300	712,000	-32.6
18/07/2025	46.10	2,801,100	46.20	46.10	46.10	49,700	965,700	-42.5
17/07/2025	46.20	1,709,600	46.10	47.20	46	69,500	268,300	-9.3
16/07/2025	46	1,235,100	46.30	46.40	45.90	9,300	172,700	-7.5
15/07/2025	46.30	1,505,700	46.70	46.80	46.20	262,900	238,100	1.2
14/07/2025	46.40	1,002,400	46.90	47	45.80	81,900	21,100	2.8
11/07/2025	46.20	1,557,400	46.60	46.20	46.20	202,800	47,200	7.3
10/07/2025	46.60	1,928,800	47.50	46.60	46.60	115,300	156,800	-2.0
09/07/2025	47.50	1,486,300	48	48.20	47	205,500	16,400	9.0
08/07/2025	47.90	2,288,500	47	49	46.70	241,800	771,800	-24.9
07/07/2025	46.90	2,075,500	46.40	47.30	45.80	349,800	452,500	-4.7
04/07/2025	46.40	3,348,800	47.60	47.70	46.30	1,627,100	873,200	35.1
03/07/2025	47.80	8,097,000	48.20	48.40	44	3,283,000	579,400	127.1
02/07/2025	48.20	5,461,600	45.70	48.20	45.70	1,695,700	267,500	67.9
01/07/2025	45.70	3,368,300	44.20	46.10	44.20	1,338,800	39,900	59.0
30/06/2025	44.20	1,488,300	43.90	44.60	43.80	437,600	154,400	12.5
27/06/2025	43.90	1,197,100	43	44.90	39.90	223,900	99,800	5.5
26/06/2025	44.30	1,271,500	44.50	44.30	43.60	37,900	99,400	-2.7
25/06/2025	44.40	3,222,300	44	44.60	43.60	202,600	41,500	7.1
24/06/2025	43.70	4,685,900	42.60	43.90	42.60	735,400	329,300	17.8
23/06/2025	42.60	2,773,500	41.40	42.60	40.50	499,100	222,800	11.6
20/06/2025	41.40	1,518,900	41	41.40	40.60	476,900	265,200	8.9
19/06/2025	41	1,773,000	41.40	41.40	40.60	422,700	596,900	-7.2
18/06/2025	41.40	1,182,700	41.60	41.60	40.80	78,200	137,100	-2.4
17/06/2025	41.50	1,650,000	40.90	42	40.90	783,100	38,600	31.0
16/06/2025	40.90	777,400	40.30	41	40.20	89,000	700	3.6
13/06/2025	40.30	2,002,100	40.70	40.70	39.60	81,600	449,000	-14.7
12/06/2025	40.80	963,100	40.50	41	40.50	147,900	194,700	-1.9
11/06/2025	40.50	718,100	40.70	41.10	40	102,500	41,200	2.5
10/06/2025	40.50	1,568,200	40.20	41.10	39.80	587,000	126,900	18.7
09/06/2025	40.20	2,195,600	41.50	41.70	40.10	504,800	382,400	5.0
06/06/2025	41.50	2,354,000	42.20	42.60	41.40	808,200	206,100	25.3
05/06/2025	42.20	1,832,100	42.10	43.20	42	111,700	276,200	-7.0
04/06/2025	42.40	1,438,800	42.60	43.20	42	220,700	201,500	0.8
03/06/2025	42.60	1,616,100	42.80	43.20	42.10	66,600	345,600	-11.9
02/06/2025	42.50	1,592,000	43.40	43.40	42.10	47,700	209,900	-6.9
30/05/2025	43.60	2,264,300	43.70	44.90	42	316,800	408,600	-3.7
29/05/2025	43.90	1,926,100	43.40	44.90	43.40	156,300	2,000	6.8
28/05/2025	43	3,509,000	42.40	43	41.70	878,300	1,800	37.5
27/05/2025	41.90	1,860,200	42	42.80	41.70	82,400	4,100	3.3
26/05/2025	42	2,973,800	39.40	42	38.70	683,500	477,900	8.4
23/05/2025	39.40	2,272,900	40.80	40.80	39.30	351,500	454,800	-4.0
22/05/2025	40.20	1,968,900	40.50	41.30	40	200,100	489,500	-11.7
21/05/2025	40.80	1,668,100	41.40	41.50	40.60	201,800	300	8.2
20/05/2025	41.30	1,612,500	41.20	41.50	39.90	232,500	400,300	-6.9
19/05/2025	41	1,435,300	41.60	41.60	40.90	330,800	194,200	5.6
16/05/2025	42	2,825,300	42	42	40.70	287,700	304,100	-0.6
15/05/2025	42	2,029,200	42.90	43.20	41.30	141,200	506,800	0
14/05/2025	42.90	2,673,000	42.40	42.90	41.50	850,200	360,400	0
13/05/2025	42.20	3,447,000	39.20	42.30	39.20	920,800	517,900	0
12/05/2025	40.60	3,952,000	38.80	40.60	38.10	630,300	589,700	0
09/05/2025	38.70	2,229,600	39	39.40	38.30	502,100	333,500	0
08/05/2025	39	4,040,200	37.80	39.30	37.60	567,300	702,300	0
07/05/2025	37.40	2,351,600	36.70	37.40	36.60	604,300	281,800	0
06/05/2025	36.70	2,317,000	37.50	37.90	36.20	679,000	690,300	0
05/05/2025	37.50	1,681,200	36.20	37.50	36.10	320,500	450,200	0
29/04/2025	36.20	3,207,000	36.10	36.70	35.50	345,400	1,302,400	-34.3
28/04/2025	36.40	1,860,500	37.50	37.50	36.30	261,900	487,600	-8.3
25/04/2025	37.10	1,758,500	37	37.60	36.80	184,000	630,100	-16.5
24/04/2025	37	3,754,500	36.90	39	36.60	341,100	618,100	-10.3
23/04/2025	36.10	1,745,100	31.40	36.70	31.40	209,400	18,800	6.8
22/04/2025	34.80	3,790,000	33.10	36.10	32.90	324,600	507,100	-6.5
21/04/2025	36.20	1,830,200	36.60	37.60	36.20	74,900	285,200	-7.7
18/04/2025	36.30	2,625,400	33	37.30	33	233,300	255,300	-0.8
17/04/2025	35.50	2,366,600	34.50	35.80	34.10	125,000	480,200	-12.4
16/04/2025	35	4,270,400	33.10	36.20	33.10	218,900	1,897,200	-59.2
15/04/2025	35.70	6,779,600	38.90	39.30	34.90	22,000	2,366,900	-86.3
14/04/2025	38.70	5,162,400	38.30	41.50	38.30	232,100	1,962,100	-68.2
11/04/2025	38.10	11,325,100	40	41.40	34	425,600	3,865,900	-122.5
10/04/2025	37.70	886,100	34.40	37.70	30.90	0	352,700	-13.3
09/04/2025	34.30	1,329,400	34.30	34.30	34.30	506,800	119,228	13.3
08/04/2025: Cổ tức tiền mặt tỉ lệ: 15%
08/04/2025	38.10	537,000	38.10	38.10	38.10	391,400	514,640	-4.7
04/04/2025	42.30	911,100	42.30	42.30	42.30	9,800	146,000	-6.0
03/04/2025	46.94	2,411,200	51.38	51.38	46.94	99,900	337,300	-11.5
02/04/2025	52.05	453,000	51.86	52.44	51.76	300	1,500	-0.1
01/04/2025	51.76	342,300	52.15	52.15	51.76	190	1,800	-0.1
31/03/2025	52.15	751,500	51.38	52.54	51.09	43,900	151,200	-5.7
28/03/2025	51.67	1,288,700	51.76	51.96	51.09	86,100	185,356	-5.3
27/03/2025	51.67	572,000	52.05	52.54	51.67	3,400	367,300	-19.5
26/03/2025	51.96	852,600	47.13	52.73	47.13	95,000	162,600	-3.7
25/03/2025	52.34	702,900	52.44	52.73	52.05	40,100	292,300	-13.7
24/03/2025	52.34	432,400	51.67	52.73	51.47	1,400	5,700	-0.2
21/03/2025	52.05	521,000	52.15	52.15	51.76	9,700	197,346	-10.1
20/03/2025	52.05	645,200	52.34	52.54	51.67	53,300	225,201	-9.2
19/03/2025	52.34	1,292,900	52.63	53.02	51.76	73,500	666,600	-32.0
18/03/2025	52.54	567,700	52.34	53.21	52.25	58,300	114,600	-3.1
17/03/2025	52.25	809,000	52.54	52.83	52.15	0	514,000	0
14/03/2025	52.44	1,427,200	53.12	53.21	52.15	96,600	457,800	-19.7
13/03/2025	53.12	1,619,500	54.08	54.47	53.12	1,600	312,700	-17.3
12/03/2025	54.08	1,218,100	54.66	54.66	54.08	158,100	635,600	-26.8
11/03/2025	54.66	1,084,300	53.12	54.66	49.54	8,700	388,700	-21.3
10/03/2025	54.66	1,662,800	54.28	55.24	53.99	48,700	373,500	-18.4
07/03/2025	54.57	1,213,700	55.05	55.34	54.57	80,400	322,300	-13.7
06/03/2025	55.05	1,083,000	53.79	55.05	53.79	216,100	365,600	-8.3
05/03/2025	53.79	1,021,300	54.76	55.05	53.79	85,300	203,700	-6.6
04/03/2025	54.57	1,029,400	54.47	55.24	54.08	85,100	209,600	-7.0
03/03/2025	54.66	807,800	55.05	55.53	54.66	51,700	204,100	-8.7
28/02/2025	55.24	842,200	55.34	55.63	54.66	29,400	58,400	-1.7

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-06-23)	2.80	6.57%	56,868,400	4,783,300	221.3	42.60 48.20 46
2 tháng (2025-05-26)	3.40	8.10%	92,583,900	7,062,800	317.5	40.20 48.20 46
3 tháng (2025-04-24)	8.40	22.70%	139,668,200	5,701,000	238.7	36.20 48.20 46
6 tháng (2025-01-24)	-7.43	-14.06%	224,804,344	-12,167,126	-529.1	34.30 55.43 46
12 tháng (2024-07-29)	-11.10	-19.64%	347,059,359	-18,352,548	-869.0	34.30 59.68 46
24 tháng (2023-08-03)	4.03	9.75%	968,823,527	24,404,462	1,386.0	34.30 61.62 46
36 tháng (2022-08-08)	-4.37	-8.78%	1,792,452,297	53,184,951	2,512.1	21.70 61.62 46
60 tháng (2020-08-18)	31.42	224.68%	3,227,616,603	58,445,631	2,918.2	13.70 68.49 46

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH