Tổng Công ty IDICO – CTCP (idc)

36.30
0.70
(1.97%)
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
(2025-11-12) 		-0.82 -2.16% 54,300,200 1,295,000 49.4
35.60
41.09
35.60
2 tháng
(2025-10-13) 		-0.24 -0.64% 108,613,700 -8,110,000 -292.4
32.23
41.09
35.60
3 tháng
(2025-09-15) 		-5.14 -12.21% 142,856,800 -19,522,600 -742.6
32.23
42.14
35.60
6 tháng
(2025-06-16) 		2.78 8.12% 316,653,000 -22,606,920 -871.7
32.23
44.65
35.60
12 tháng
(2024-12-17) 		-8.82 -19.24% 495,112,188 -41,361,329 -1,710.3
28.70
46.38
35.60
24 tháng
(2023-12-25) 		-2.16 -5.51% 890,509,465 -23,948,736 -701.3
28.70
51.55
35.60
36 tháng
(2022-12-28) 		14.40 63.74% 1,635,169,389 8,439,213 735.8
21.97
51.55
35.60
60 tháng
(2021-01-07) 		14.07 61.37% 3,408,713,015 30,611,511 1,801.5
17.64
57.31
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2022
31.07
 2,269,041 30.22 31.19 29.98 100 0 0.0
10/05/2022
30.22
 3,296,008 28.77 30.22 26.60 0 100 -0.0
09/05/2022
28.77
 8,258,979 31.91 31.91 28.77 7,700 7,100 0.0
06/05/2022
31.91
 3,393,686 34.51 34.51 31.91 26,000 0 1.4
05/05/2022
34.51
 3,430,321 33.84 35.47 33.84 400 26,000 -1.3
04/05/2022
33.84
 3,042,002 33.42 34.63 30.22 100 0 0.0
29/04/2022
33.42
 2,314,880 33.12 33.90 32.39 7,100 0 0.4
28/04/2022
33.12
 2,205,446 33.48 34.38 32.27 1,000 9,900 -0.5
27/04/2022
33.48
 3,024,460 30.46 33.48 30.16 0 0 0
26/04/2022
30.46
 7,903,335 32.33 32.33 29.14 17,000 168,200 -7.4
25/04/2022
32.33
 4,768,910 35.89 36.13 32.33 1,400 52,700 -2.9
22/04/2022
35.89
 3,622,300 35.17 36.13 33.78 100,232 9,200 5.3
21/04/2022
35.17
 5,038,700 35.83 35.83 34.38 5,300 200 0.3
20/04/2022
35.83
 3,954,200 36.68 37.28 35.77 112,500 700 6.7
19/04/2022
36.68
 4,182,600 37.10 38.37 36.38 0 0 0
18/04/2022
37.10
 5,895,500 37.10 38.06 36.01 44,900 220,000 -10.7
15/04/2022
37.10
 9,064,300 40.36 40.36 36.86 0 0 0
14/04/2022
40.36
 4,281,200 41.44 41.93 40.24 152,400 4,500 10.0
13/04/2022
41.44
 4,911,555 39.27 41.44 39.21 8,000 6,600 0.1
12/04/2022
39.27
 5,726,309 39.15 40.72 39.09 19,900 0 1.3
08/04/2022
39.15
 9,677,751 43.49 43.49 39.15 77,600 28,000 3.3
07/04/2022
43.49
 5,261,686 43.43 45.06 42.23 102,300 10,000 6.7
06/04/2022
43.43
 14,996,599 47.48 47.48 43.43 114,900 88,800 2.2
05/04/2022
47.48
 7,778,416 48.92 49.22 47.41 13,600 18,500 -0.4
04/04/2022
48.92
 4,562,133 48.62 50.01 48.26 5,400 500 0.4
01/04/2022
48.62
 5,096,540 48.32 49.35 47.72 13,800 4,500 0.7
31/03/2022
48.32
 10,598,776 45.24 48.98 45.24 45,300 30,000 1.2
30/03/2022
45.24
 4,794,189 45.12 45.85 44.04 4,000 81,600 -5.8
29/03/2022
45.12
 3,893,746 44.04 45.42 43.86 12,400 0 0.9
28/03/2022
44.04
 4,718,586 45.48 45.54 42.95 154,300 0 11.2
25/03/2022
45.48
 4,679,808 45.24 46.63 45.24 7,200 3,000 0.3
24/03/2022
45.24
 4,905,026 44.22 45.54 43.74 4,100 1,500 0.2
23/03/2022
44.22
 4,128,092 43.74 45.06 43.55 4,800 0 0.4
22/03/2022
43.74
 4,397,839 44.34 45.48 43.61 35,900 1,100 2.6
21/03/2022
44.34
 4,184,069 43.25 45.12 43.43 700 0 0.1
18/03/2022
43.25
 3,663,644 41.86 43.86 41.86 38,500 257,400 -15.7
17/03/2022
41.86
 1,335,691 41.14 42.77 41.32 12,900 0 0.9
16/03/2022
41.14
 880,479 40.90 41.93 40.90 1,400 8,800 -0.5
15/03/2022
40.90
 1,505,916 39.27 41.14 39.09 1,000 30,400 -2.0
14/03/2022
39.27
 2,823,690 41.80 42.11 39.27 61,312 30,900 2.1
11/03/2022
41.80
 1,954,354 43.49 44.04 41.80 0 0 0
10/03/2022
43.49
 994,280 43.19 44.58 43.49 2,000 0 0.1
09/03/2022
43.19
 3,368,407 44.64 45.00 42.71 30,100 0 2.2
08/03/2022
44.64
 3,692,286 46.63 46.63 44.40 269,000 0 20.2
07/03/2022
46.63
 4,342,350 46.21 47.11 45.18 200,000 2,000 15.2
04/03/2022
46.21
 2,350,056 47.17 47.17 46.03 1,500 500 0.1
03/03/2022
47.17
 5,317,015 45.54 47.29 45.54 423,700 10,700 31.8
02/03/2022
45.54
 4,837,877 44.88 46.03 44.34 220,000 500 16.5
01/03/2022
44.88
 4,844,455 43.07 45.48 42.95 1,600 3,000 -0.1
28/02/2022
43.07
 1,343,330 43.49 43.80 42.83 500 0 0.0
25/02/2022
43.49
 2,133,132 42.41 43.86 42.41 500 0 0.0
24/02/2022
42.41
 3,475,900 43.92 44.10 41.08 2,500 48,000 -3.3
23/02/2022
43.92
 2,937,020 42.89 44.88 42.77 50,000 4,500 3.3
22/02/2022
42.89
 2,270,970 44.40 44.40 41.93 8,000 0 0.6
21/02/2022
44.40
 2,453,345 43.31 44.52 42.95 0 1,100 -0.1
18/02/2022
43.31
 3,147,900 41.38 43.86 40.72 0 0 0
17/02/2022
41.38
 787,096 41.02 41.56 40.90 0 0 0
16/02/2022
41.02
 1,695,615 40.84 42.35 40.78 1,600 0 0.1
15/02/2022
40.84
 1,189,253 40.66 40.84 39.15 1,100 1,000 0.0
14/02/2022
40.66
 1,390,818 41.93 42.11 40.18 4,500 0 0.3
11/02/2022
41.93
 2,515,513 40.96 43.13 40.48 0 2,500 -0.2
10/02/2022
40.96
 2,352,059 39.21 42.17 39.21 1,500 3,000 -0.1
09/02/2022
39.21
 959,735 39.03 39.75 38.31 0 0 0
08/02/2022
39.03
 1,292,704 37.76 39.69 37.76 2,200 8,200 -0.4
07/02/2022
37.76
 810,067 37.40 38.91 37.40 1,500 500 0.1
28/01/2022
37.40
 1,046,903 36.19 37.40 36.07 1,000 100 0.1
27/01/2022
36.19
 1,211,635 36.86 37.28 35.83 0 0 0
26/01/2022
36.86
 1,186,397 37.04 38.31 36.86 0 500 -0.0
25/01/2022
37.04
 963,403 35.89 37.16 33.30 11,000 0 0.7
24/01/2022
35.89
 2,661,473 39.09 39.09 35.23 700 0 0.0
21/01/2022
39.09
 1,874,515 41.26 41.68 39.09 1,100 0 0.1
20/01/2022
41.26
 2,458,714 39.03 41.26 38.61 5,000 0 0.3
19/01/2022
39.03
 1,894,000 37.94 39.63 37.10 400 0 0.0
18/01/2022
37.94
 3,308,300 39.21 39.21 35.77 10,000 0 0.6
17/01/2022
39.21
 4,107,875 42.71 44.04 38.49 1,000 800 0.0
14/01/2022
42.71
 3,325,191 38.85 42.71 35.35 0 0 0
13/01/2022
38.85
 4,978,166 43.13 44.04 38.85 8,400 1,200 0.5
12/01/2022
43.13
 5,022,943 46.57 46.57 41.93 70,000 0 4.9
11/01/2022
46.57
 1,897,647 48.20 48.38 45.85 0 0 0
10/01/2022
48.20
 3,638,931 47.05 50.01 47.05 12,700 0 1.0
07/01/2022
47.05
 3,785,891 42.83 47.05 42.59 10,000 500 0.7
06/01/2022
42.83
 2,670,700 44.04 44.46 42.83 5,300 1,000 0.3
05/01/2022
44.04
 1,620,817 44.46 45.00 43.86 4,900 0 0.4
04/01/2022
44.46
 1,456,841 43.80 44.76 43.49 500 0 0.0
31/12/2021
43.80
 1,386,700 43.98 44.28 42.83 1,000 0 0.1
30/12/2021
43.98
 1,590,305 43.37 43.98 42.47 1,000 1,000 -0.0
29/12/2021
43.37
 2,373,561 44.64 44.82 43.37 4,300 0 0.3
28/12/2021
44.64
 2,978,371 43.31 46.03 43.31 0 0 0
27/12/2021
43.31
 1,641,324 43.07 43.74 42.17 0 0 0
24/12/2021
43.07
 4,403,798 42.23 44.94 38.67 90,400 0 6.2
23/12/2021
42.23
 4,855,712 46.45 46.57 42.23 700 1,100 -0.0
22/12/2021
46.45
 4,376,875 48.86 49.28 46.45 1,200 900 0.0
21/12/2021
48.86
 4,337,740 49.47 50.07 47.60 5,000 3,300 0.1
20/12/2021
49.47
 4,828,360 52.36 52.48 48.44 52,600 0 4.4
17/12/2021
52.36
 5,080,700 52.66 53.51 51.22 2,050,300 761,900 111.8
16/12/2021
52.66
 3,469,917 50.67 53.33 49.47 3,900 39,300 -3.0
15/12/2021
50.67
 3,396,500 53.09 53.15 50.19 4,900 900 0.3
14/12/2021
53.09
 3,755,988 54.71 54.96 51.40 387,100 130,000 22.5
13/12/2021
54.71
 4,829,260 52.42 55.50 52.24 411,100 25,000 34.4
10/12/2021
52.42
 3,595,999 54.29 54.29 51.22 700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |