Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2025	36.20	3,207,000	36.10	36.70	35.50	345,400	1,489,400	-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	38.10	537,000	38.10	38.10	38.10	391,400	514,640	-4.7
04/04/2025	43.80	911,100	43.80	43.80	43.80	9,800	146,000	-6.0
03/04/2025	48.60	2,411,200	53.20	53.20	48.60	99,900	337,300	-11.5
02/04/2025	53.90	453,000	53.70	54.30	53.60	300	1,500	-0.1
01/04/2025	53.60	342,300	54	54	53.60	190	1,800	-0.1
31/03/2025	54	751,500	53.20	54.40	52.90	43,900	151,200	-5.7
28/03/2025	53.50	1,288,700	53.60	53.80	52.90	86,100	185,356	-5.3
27/03/2025	53.50	572,000	53.90	54.40	53.50	3,400	367,300	-19.5
26/03/2025	53.80	852,600	48.80	54.60	48.80	95,000	162,600	-3.7
25/03/2025	54.20	702,900	54.30	54.60	53.90	40,100	292,300	-13.7
24/03/2025	54.20	432,400	53.50	54.60	53.30	1,400	5,700	-0.2
21/03/2025	53.90	521,000	54	54	53.60	9,700	197,346	-10.1
20/03/2025	53.90	645,200	54.20	54.40	53.50	53,300	225,201	-9.2
19/03/2025	54.20	1,292,900	54.50	54.90	53.60	73,500	666,600	-32.0
18/03/2025	54.40	567,700	54.20	55.10	54.10	58,300	114,600	-3.1
17/03/2025	54.10	809,000	54.40	54.70	54	0	514,000	0
14/03/2025	54.30	1,427,200	55	55.10	54	96,600	457,800	-19.7
13/03/2025	55	1,619,500	56	56.40	55	1,600	312,700	-17.3
12/03/2025	56	1,218,100	56.60	56.60	56	158,100	635,600	-26.8
11/03/2025	56.60	1,084,300	55	56.60	51.30	8,700	388,700	-21.3
10/03/2025	56.60	1,662,800	56.20	57.20	55.90	48,700	373,500	-18.4
07/03/2025	56.50	1,213,700	57	57.30	56.50	80,400	322,300	-13.7
06/03/2025	57	1,083,000	55.70	57	55.70	216,100	365,600	-8.3
05/03/2025	55.70	1,021,300	56.70	57	55.70	85,300	203,700	-6.6
04/03/2025	56.50	1,029,400	56.40	57.20	56	85,100	209,600	-7.0
03/03/2025	56.60	807,800	57	57.50	56.60	51,700	204,100	-8.7
28/02/2025	57.20	842,200	57.30	57.60	56.60	29,400	58,400	-1.7
27/02/2025	57.40	1,302,400	57.30	57.40	56.20	2,500	225,100	-12.6
26/02/2025	57.10	1,376,100	57.10	57.80	56.80	15,400	318,900	-17.3
25/02/2025	57.10	867,600	57.10	57.40	56.70	10,200	121,500	-6.3
24/02/2025	57	1,300,800	56	57.40	55.60	18,501	82,200	-3.6
21/02/2025	56	1,293,400	55.90	56.50	55.60	137,000	50,300	4.9
20/02/2025	55.90	1,071,100	56	56.20	55.30	9,600	190,300	-10.0
19/02/2025	55.70	2,220,000	53.60	55.90	53.60	220,600	504,500	-15.7
18/02/2025	53.70	350,000	53.60	53.80	53.40	0	50,500	-2.7
17/02/2025	53.60	587,300	53.90	53.90	53.30	0	95,077	-5.1
14/02/2025	53.90	634,000	54.50	54.50	53.40	20,200	103,100	-4.4
13/02/2025	53.70	506,900	53.80	53.80	53.30	469	158,800	-8.5
12/02/2025	53.80	767,481	53.80	54.30	53.50	82,000	422,800	-18.4
11/02/2025	53.80	784,300	53.70	53.80	53.20	20,000	400,400	-20.3
10/02/2025	53.70	667,857	54.80	54.80	53.70	300	7,660	-0.4
07/02/2025	54.80	270,042	55.10	55.20	54.80	3,500	1,400	0.1
06/02/2025	55.10	704,512	54.80	55.70	54.80	152,501	6,500	8.1
05/02/2025	54.80	752,433	55	55.40	54.50	76,610	333,600	-14.1
04/02/2025	54.90	452,537	54	55.20	50	400	189,900	-10.4
03/02/2025	54.80	429,700	54.50	55.50	54.20	55,326	108,515	0
24/01/2025	54.70	587,582	54.50	54.80	54	114,100	110,800	0.2
23/01/2025	54.50	475,235	54.50	54.50	53.80	6,400	700	0.3
22/01/2025	54.10	320,484	53.50	54.80	53.50	8,375	21,300	-0.7
21/01/2025	54.70	570,249	49.50	54.80	49.50	214,600	5,900	11.4
20/01/2025	54.70	452,760	54.50	54.90	54	172,200	40,700	7.2
17/01/2025	54.40	594,056	50	54.40	50	8,500	220,500	-11.4
16/01/2025	54.30	907,250	53.50	54.60	53.30	269,700	4,800	14.3
15/01/2025	53	714,938	53.40	53.60	53	3,600	109,000	-5.6
14/01/2025	53.30	518,776	53.60	54.10	53	8,200	252,500	-13.0
13/01/2025	53.80	802,942	53.50	53.80	52.70	62,500	111,400	-2.6
10/01/2025	53.40	509,516	54.70	54.90	53.40	7,500	39,000	-1.7
09/01/2025	54.70	454,668	54.60	55.20	54.40	357	55,800	-3.0
08/01/2025	54.50	433,519	54.60	54.80	54.10	4,200	211,000	-11.2
07/01/2025	54.60	844,704	54.50	55.40	54.20	153,032	115,700	2.1
06/01/2025	54.50	1,237,244	55.30	55.40	53.90	10,326	118,700	-6.0
03/01/2025	55.30	775,917	56	56	55.30	17,205	47,300	-1.7
02/01/2025	56	829,401	55.80	56	55.20	239,300	291,523	-2.9
31/12/2024	55.70	423,794	55.20	55.90	55.20	2,041	6,500	-0.2
30/12/2024	55.80	391,164	55.50	55.90	55.10	35,963	2,100	1.9
27/12/2024	55.90	970,712	56	56	55	75,600	201,500	-7.0
26/12/2024	56.20	387,913	56.40	56.40	55.60	1,800	50,000	-2.7
25/12/2024	56.30	659,147	56	56.30	55.60	92,800	219,100	-7.1
24/12/2024	56	1,131,603	56.10	56.20	55	136,000	300,800	-9.2
23/12/2024	56.20	561,156	56.50	56.80	56	52,641	212,300	-9.0
20/12/2024	56.10	487,790	56.80	56.90	56.10	13,700	13,800	-0.0
19/12/2024	56.90	684,481	57	57	56.10	199,900	34,200	9.4
18/12/2024	57	448,401	56.70	57	56.20	93,600	100,000	-0.3
17/12/2024	56.70	837,424	57	57.60	56.60	160,700	257,200	-5.5
16/12/2024	57	1,032,085	56.20	57	55.80	375,500	1,700	21.2
13/12/2024	56.20	652,589	56.20	56.40	55.60	38,600	295,500	-14.3
12/12/2024	56.40	1,362,166	56.20	57	55.80	482,900	458,700	1.4
11/12/2024	56.40	1,007,700	57	57	56	288,900	377,000	-4.9
10/12/2024	57	1,344,381	56.70	57.40	56.70	416,454	411,600	0.3
09/12/2024	56.70	675,399	56.30	56.90	56.10	90,800	26,100	3.7
06/12/2024	56.30	1,304,182	55.60	57.10	55	196,000	338,800	-8.0
05/12/2024	55.50	1,670,894	53.80	55.50	53.60	139,500	291,700	-8.2
04/12/2024	53.80	1,668,868	54.80	54.90	53.80	36,200	503,300	-25.4
03/12/2024	54.80	996,569	55.50	55.50	54.80	21,100	450,700	-23.7
02/12/2024	55.50	1,027,488	55.40	55.60	54.90	212,600	211,200	0.1

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 (2025-03-31)	-17.80	-32.96%	58,096,900	-12,250,778	-454.2	34.30 54 36.20
2 tháng (2025-02-28)	-21	-36.71%	78,790,600	-17,231,281	-700.6	34.30 57.20 36.20
3 tháng (2025-02-03)	-18.60	-33.94%	95,129,062	-19,777,226	-837.4	34.30 57.40 36.20
6 tháng (2024-10-31)	-19.80	-35.36%	150,588,536	-23,940,302	-1,066.9	34.30 58 36.20
12 tháng (2024-05-06)	-23.37	-39.23%	330,915,444	-18,797,600	-742.2	34.30 63.80 36.20
24 tháng (2023-05-10)	0.22	0.61%	1,029,646,456	16,661,762	1,078.4	34.30 63.80 36.20
36 tháng (2022-05-16)	2.65	7.90%	1,792,542,091	47,815,787	2,325.9	22.47 63.80 36.20
60 tháng (2020-05-25)	23.38	182.35%	3,100,058,045	50,783,352	2,609.1	12.25 70.92 36.20

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH