Tổng Công ty IDICO – CTCP (idc)

40.50
-0.90
(-2.17%)
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
(2025-08-25) 		-0.90 -2.13% 32,013,500 -2,744,620 -113.7
40.50
45
40.50
2 tháng
(2025-07-24) 		0.79 1.95% 115,494,700 -10,642,820 -468.7
38.52
46.40
40.50
3 tháng
(2025-06-24) 		3.40 8.95% 171,727,500 -6,018,720 -253.6
38
46.40
40.50
6 tháng
(2025-03-26) 		-3.78 -8.37% 307,530,500 -15,700,454 -638.0
29.83
46.40
40.50
12 tháng
(2024-09-27) 		-7.39 -15.15% 420,205,607 -30,536,083 -1,428.1
29.83
48.79
40.50
24 tháng
(2023-10-03) 		5.92 16.68% 952,092,427 8,668,004 677.3
29.83
53.58
40.50
36 tháng
(2022-10-10) 		8.41 25.48% 1,732,495,288 42,423,927 2,035.9
18.87
53.58
40.50
60 tháng
(2020-10-19) 		25.57 161.61% 3,339,921,207 48,086,731 2,458.8
15.46
59.56
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2025
40.50
 1,706,100 41.40 41.80 40.20 143,530 449,600 -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
15/07/2025
40.26
 1,505,700 40.61 40.70 40.17 262,900 238,100 1.2
14/07/2025
40.35
 1,002,400 40.78 40.87 39.83 81,900 21,100 2.8
11/07/2025
40.17
 1,557,400 40.52 40.17 40.17 202,800 47,200 7.3
10/07/2025
40.52
 1,928,800 41.30 40.52 40.52 115,300 156,800 -2.0
09/07/2025
41.30
 1,486,300 41.74 41.91 40.87 205,500 16,400 9.0
08/07/2025
41.65
 2,288,500 40.87 42.61 40.61 241,800 771,800 -24.9
07/07/2025
40.78
 2,075,500 40.35 41.13 39.83 349,800 452,500 -4.7
04/07/2025
40.35
 3,348,800 41.39 41.48 40.26 1,627,100 873,200 35.1
03/07/2025
41.57
 8,097,000 41.91 42.09 38.26 3,283,000 579,400 127.1
02/07/2025
41.91
 5,461,600 39.74 41.91 39.74 1,695,700 267,500 67.9
01/07/2025
39.74
 3,368,300 38.43 40.09 38.43 1,338,800 39,900 59.0
30/06/2025
38.43
 1,488,300 38.17 38.78 38.09 437,600 154,400 12.5
27/06/2025
38.17
 1,197,100 37.39 39.04 34.70 223,900 99,800 5.5
26/06/2025
38.52
 1,271,500 38.70 38.52 37.91 37,900 99,400 -2.7
25/06/2025
38.61
 3,222,300 38.26 38.78 37.91 202,600 41,500 7.1
24/06/2025
38
 4,685,900 37.04 38.17 37.04 735,400 329,300 17.8
23/06/2025
37.04
 2,773,500 36 37.04 35.22 499,100 222,800 11.6
20/06/2025
36
 1,518,900 35.65 36 35.30 476,900 265,200 8.9
19/06/2025
35.65
 1,773,000 36 36 35.30 422,700 596,900 -7.2
18/06/2025
36
 1,182,700 36.17 36.17 35.48 78,200 137,100 -2.4
17/06/2025
36.09
 1,650,000 35.57 36.52 35.57 783,100 38,600 31.0
16/06/2025
35.57
 777,400 35.04 35.65 34.96 89,000 700 3.6
13/06/2025
35.04
 2,002,100 35.39 35.39 34.43 81,600 449,000 -14.7
12/06/2025
35.48
 963,100 35.22 35.65 35.22 147,900 194,700 -1.9
11/06/2025
35.22
 718,100 35.39 35.74 34.78 102,500 41,200 2.5
10/06/2025
35.22
 1,568,200 34.96 35.74 34.61 587,000 126,900 18.7
09/06/2025
34.96
 2,195,600 36.09 36.26 34.87 504,800 382,400 5.0
06/06/2025
36.09
 2,354,000 36.70 37.04 36 808,200 206,100 25.3
05/06/2025
36.70
 1,832,100 36.61 37.57 36.52 111,700 276,200 -7.0
04/06/2025
36.87
 1,438,800 37.04 37.57 36.52 220,700 201,500 0.8
03/06/2025
37.04
 1,616,100 37.22 37.57 36.61 66,600 345,600 -11.9
02/06/2025
36.96
 1,592,000 37.74 37.74 36.61 47,700 209,900 -6.9
30/05/2025
37.91
 2,264,300 38 39.04 36.52 316,800 408,600 -3.7
29/05/2025
38.17
 1,926,100 37.74 39.04 37.74 156,300 2,000 6.8
28/05/2025
37.39
 3,509,000 36.87 37.39 36.26 878,300 1,800 37.5
27/05/2025
36.43
 1,860,200 36.52 37.22 36.26 82,400 4,100 3.3
26/05/2025
36.52
 2,973,800 34.26 36.52 33.65 683,500 477,900 8.4
23/05/2025
34.26
 2,272,900 35.48 35.48 34.17 351,500 454,800 -4.0
22/05/2025
34.96
 1,968,900 35.22 35.91 34.78 200,100 489,500 -11.7
21/05/2025
35.48
 1,668,100 36 36.09 35.30 201,800 300 8.2
20/05/2025
35.91
 1,612,500 35.83 36.09 34.70 232,500 400,300 -6.9
19/05/2025
35.65
 1,435,300 36.17 36.17 35.57 330,800 194,200 5.6
16/05/2025
36.52
 2,825,300 36.52 36.52 35.39 287,700 304,100 -0.6
15/05/2025
36.52
 2,029,200 37.30 37.57 35.91 141,200 506,800 0
14/05/2025
37.30
 2,673,000 36.87 37.30 36.09 850,200 360,400 0
13/05/2025
36.70
 3,447,000 34.09 36.78 34.09 920,800 517,900 0
12/05/2025
35.30
 3,952,000 33.74 35.30 33.13 630,300 589,700 0
09/05/2025
33.65
 2,229,600 33.91 34.26 33.30 502,100 333,500 0
08/05/2025
33.91
 4,040,200 32.87 34.17 32.70 567,300 702,300 0
07/05/2025
32.52
 2,351,600 31.91 32.52 31.83 604,300 281,800 0
06/05/2025
31.91
 2,317,000 32.61 32.96 31.48 679,000 690,300 0
05/05/2025
32.61
 1,681,200 31.48 32.61 31.39 320,500 450,200 0
29/04/2025
31.48
 3,207,000 31.39 31.91 30.87 345,400 1,302,400 -34.3

Chính sách bảo mật | Điều khoản sử dụng |