Tổng Công ty IDICO – CTCP (idc)

33.20
0.60
(1.84%)
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
(2026-09-08) 		3.60 11.50% 32,274,100 -812,089 -42.4
30
35.60
33.20
2 tháng
(2026-08-10) 		0.60 1.75% 51,021,700 -1,654,489 -67.9
30
35.60
33.20
3 tháng
(2026-07-10) 		0.61 1.77% 75,693,700 -4,232,589 -154.7
30
35.60
33.20
6 tháng
(2026-04-13) 		-7.16 -17.02% 163,454,400 -6,530,289 -245.5
30
42.85
33.20
12 tháng
(2025-10-13) 		2.41 7.40% 540,226,700 5,032,711 347.2
28.13
45.20
33.20
24 tháng
(2024-10-18) 		-4.52 -11.46% 982,320,348 -26,061,115 -970.7
21.65
45.20
33.20
36 tháng
(2023-10-24) 		1.19 3.54% 1,466,413,831 4,051,049 681.8
20.37
45.20
33.20
60 tháng
(2021-11-03) 		-2.50 -6.69% 3,075,917,411 50,853,471 2,812.1
15.85
50.01
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
23.17
 1,756,288 23.35 23.47 23.17 216,218 0 8.4
21/03/2023
23.11
 1,395,868 22.86 23.29 22.80 279,400 139,783 5.3
20/03/2023
22.98
 1,837,536 23.41 23.53 22.98 410,300 91,000 12.3
17/03/2023
23.41
 3,602,504 23.35 23.65 22.92 1,015,300 60,000 36.9
16/03/2023
23.23
 2,314,505 23.59 23.59 23.04 134,500 100 5.2
15/03/2023
23.71
 3,092,774 23.35 23.89 23.29 62,900 400 2.4
14/03/2023
23.04
 4,013,757 23.65 23.77 22.86 263,400 26,800 9.1
13/03/2023
23.65
 2,726,338 24.01 24.07 23.59 415,400 114,600 11.9
10/03/2023
24.07
 2,510,912 24.50 24.62 24.01 20,200 0 0.8
09/03/2023
24.62
 4,095,986 24.01 24.80 23.89 132,810 6,805 5.1
08/03/2023
23.89
 1,610,761 23.59 23.89 23.35 15,900 15,200 0.0
07/03/2023
23.59
 1,526,819 21.05 23.77 21.05 665,800 0 26.0
06/03/2023
23.35
 1,579,007 23.29 24.19 23.29 5,400 0 0.2
03/03/2023
23.29
 1,847,658 23.59 23.89 23.29 8,500 0 0.3
02/03/2023
23.53
 1,480,292 24.13 24.25 23.53 61,500 33,900 1.1
01/03/2023
24.07
 2,595,894 23.29 24.07 22.92 135,300 100 5.2
28/02/2023
23.23
 1,909,753 20.87 23.71 20.87 251,100 89,400 6.3
27/02/2023
23.17
 2,667,698 24.07 24.07 23.04 75,100 0 2.9
24/02/2023
24.01
 2,103,608 24.25 24.50 23.95 509,100 0 20.4
23/02/2023
24.25
 5,835,457 23.89 24.25 23.11 159,500 7,400 5.9
22/02/2023
23.89
 6,468,297 25.10 25.40 23.89 384,800 42,000 14.1
21/02/2023
25.46
 3,604,878 25.77 26.01 25.46 573,300 12,200 23.8
20/02/2023
25.71
 5,506,865 24.68 25.71 24.62 52,200 31,400 0.9
17/02/2023
24.68
 4,502,755 25.16 25.28 24.68 106,200 55,900 2.1
16/02/2023
25.28
 3,680,710 24.92 25.65 24.86 26,900 0 1.1
15/02/2023
24.92
 6,456,072 23.35 25.04 23.17 79,600 3,600 3.1
14/02/2023
23.35
 2,025,785 22.80 23.59 22.80 192,200 30,000 6.2
13/02/2023
22.74
 2,553,271 22.86 23.29 22.32 41,300 32,000 0.4
10/02/2023
23.17
 2,386,524 22.80 23.47 22.62 236,900 14,900 8.4
09/02/2023
22.74
 1,662,927 22.44 23.23 22.44 64,800 0 2.5
08/02/2023
22.62
 2,568,199 22.68 23.23 22.08 277,600 76,638 7.5
07/02/2023
22.50
 5,653,072 24.07 24.07 22.38 254,100 870,900 -23.6
06/02/2023
23.89
 2,126,980 24.19 24.32 23.71 67,800 0 2.7
03/02/2023
24.19
 2,309,998 24.19 24.50 23.95 238,500 750 9.5
02/02/2023
24.13
 2,862,585 23.29 24.13 23.29 411,040 200 16.2
01/02/2023
23.65
 4,944,244 25.16 25.34 23.53 465,100 6,400 18.8
31/01/2023
24.44
 3,368,198 23.65 24.44 23.53 101,300 50,800 2.2
30/01/2023
23.71
 3,733,131 23.71 24.92 23.71 556,336 56,300 20.1
27/01/2023
24.38
 2,447,886 24.13 25.04 24.13 197,414 50,000 6.0
19/01/2023
24.19
 2,351,743 23.89 24.32 23.59 353,900 100,000 10.1
18/01/2023
23.89
 2,248,597 23.83 24.13 23.65 435,700 20,100 16.4
17/01/2023
23.83
 3,667,194 21.77 23.83 21.77 472,400 150,100 12.6
16/01/2023
22.80
 2,363,610 22.50 23.11 22.14 175,200 83,100 3.4
13/01/2023
22.50
 2,972,058 22.98 23.23 22.08 370,800 89,100 10.5
12/01/2023
22.74
 3,779,933 22.14 22.86 22.14 379,800 50,000 12.3
11/01/2023
22.02
 2,450,112 20.87 22.26 19.66 449,600 0 16.2
10/01/2023
21.29
 1,574,578 19.23 21.41 19.23 465,900 0 16.2
09/01/2023
20.93
 1,138,289 20.08 21.29 19.96 35,100 0 1.2
06/01/2023
20.87
 2,239,996 19.48 21.84 19.48 33,200 0 1.2
05/01/2023
21.59
 2,104,376 20.93 22.20 20.56 86,500 50,500 1.3
04/01/2023
21.65
 3,360,702 19.54 21.96 19.54 910,977 400 31.8
03/01/2023
20.75
 2,436,254 19.17 20.75 19.17 262,000 11,000 8.4
30/12/2022
19.17
 1,460,956 19.36 19.66 19.05 300,000 0 9.6
29/12/2022
19.17
 1,160,605 19.78 20.14 19.17 104,250 20,300 2.7
28/12/2022
19.72
 1,611,263 19.60 20.14 19.23 112,200 110,000 0.1
27/12/2022
19.36
 2,861,415 18.87 19.42 18.27 26,800 176,400 -4.7
26/12/2022
18.87
 2,630,743 20.56 21.05 18.87 408,800 200 14.0
23/12/2022
20.75
 1,372,672 20.75 21.29 20.56 313,900 0 10.8
22/12/2022
20.75
 1,890,781 18.69 21.05 18.69 352,000 0 12.1
21/12/2022
20.56
 2,655,275 20.87 21.47 20.02 629,600 34,900 20.6
20/12/2022
20.87
 4,486,406 20.87 21.71 19.78 759,000 0 26.5
19/12/2022
21.65
 3,868,300 22.68 23.11 21.65 2,400 16,600 -0.5
16/12/2022
22.68
 3,764,879 21.47 22.74 21.47 1,095,300 300 40.7
15/12/2022
22.26
 3,359,590 21.96 22.50 21.84 142,500 120,000 0.8
14/12/2022
22.26
 3,984,793 20.44 23.35 20.44 105,300 501,200 -14.9
13/12/2022
22.68
 4,557,142 22.08 22.68 21.47 615,989 16,700 21.8
12/12/2022
21.96
 6,068,692 22.68 23.53 21.96 158,600 8,800 5.6
09/12/2022
22.44
 5,887,784 21.59 22.68 20.93 46,350 0 1.7
08/12/2022
21.47
 3,575,653 21.65 22.02 20.87 121,200 44,500 2.8
07/12/2022
20.75
 3,878,830 20.26 21.41 19.78 476,050 143,100 11.2
06/12/2022
20.44
 5,673,831 22.26 22.38 20.44 193,000 14,000 6.4
05/12/2022
22.26
 5,555,266 22.68 23.35 22.14 453,200 0 16.9
02/12/2022
22.62
 4,397,683 20.87 22.62 20.63 435,400 33,500 14.3
01/12/2022
21.17
 6,509,717 22.02 22.86 20.93 381,800 152,500 8.3
30/11/2022
21.77
 4,358,977 19.05 22.32 19.05 966,400 55,800 32.6
29/11/2022
21.17
 5,951,871 21.11 21.41 20.02 78,500 200 2.7
28/11/2022
20.87
 4,547,666 19.36 21.11 19.36 599,300 46,700 18.9
25/11/2022
19.36
 3,327,909 17.96 19.36 17.96 534,700 2,300 16.5
24/11/2022
17.90
 3,929,057 16.45 17.90 16.45 300 500 0.0
23/11/2022
17.54
 2,921,378 18.27 18.93 17.12 584,900 30,200 17.0
22/11/2022
18.63
 5,658,181 17.12 20.26 16.81 4,100 63,400 -1.8
21/11/2022
18.63
 3,394,273 18.15 19.11 16.75 308,900 10,300 9.3
18/11/2022
18.15
 6,816,162 16.63 18.75 15.73 567,200 500 16.6
17/11/2022
17.30
 4,740,130 18.15 18.81 15.73 82,500 100 2.4
16/11/2022
17.42
 12,643,012 14.27 17.42 14.27 593,500 167,100 10.4
15/11/2022
15.85
 4,969,835 15.85 16.33 15.85 377,500 110,000 7.0
14/11/2022
17.60
 1,916,766 17.60 18.15 17.60 170,500 0 5.0
11/11/2022
19.54
 11,596,177 19.54 21.11 19.54 483,700 806,500 -10.2
10/11/2022
21.65
 2,859,727 21.65 24.01 21.65 38,315 310,000 -10.1
09/11/2022
24.01
 1,911,816 23.89 24.92 23.83 15,710 100 0.6
08/11/2022
23.71
 1,988,373 23.29 24.38 21.77 136,100 0 5.2
07/11/2022
23.29
 5,195,609 24.38 24.56 23.11 446,500 100,000 13.4
04/11/2022
24.38
 3,959,884 26.25 26.31 24.19 1,600 63,600 -2.5
03/11/2022
26.19
 1,407,056 26.43 26.79 26.13 500 58,600 -2.5
02/11/2022
26.61
 1,823,940 27.46 27.70 26.61 35,400 104,400 -3.0
01/11/2022
27.46
 2,293,571 27.22 28.00 27.22 11,600 0 0.5
31/10/2022
26.73
 2,849,046 26.67 27.46 26.13 19,700 100,000 -3.6
28/10/2022
26.61
 1,944,735 27.40 27.46 26.61 128,900 1,300 5.7
27/10/2022
26.92
 2,883,920 23.04 26.92 23.04 110,100 2,200 4.8
26/10/2022
25.59
 1,396,465 22.92 26.19 22.92 362,900 0 15.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc