Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/04/2021	26.27	1,956,220	25.90	26.41	25.47	0	35,000	-1.2
16/04/2021	25.90	4,962,160	26.92	27.07	25.54	0	35,000	-1.3
15/04/2021	26.92	3,330,015	27.58	27.65	26.92	0	0	0
14/04/2021	27.58	2,149,068	27.36	27.87	27.14	0	0	0
13/04/2021	27.36	6,349,501	28.59	28.81	27.36	0	0	0
12/04/2021	28.59	3,912,032	28.96	29.10	28.45	0	0	0
09/04/2021	28.96	2,783,959	29.69	29.83	28.81	0	0	0
08/04/2021	29.69	4,414,567	29.18	30.19	29.18	0	0	0
07/04/2021	29.18	6,672,972	28.23	29.25	28.01	0	0	0
06/04/2021	28.23	2,969,234	28.16	28.81	27.87	0	32,000	-1.2
05/04/2021	28.16	3,274,911	28.81	29.10	28.08	0	0	0
02/04/2021	28.81	8,268,842	28.08	29.76	28.08	0	0	0
01/04/2021	28.08	3,038,664	27.36	28.16	27.43	0	0	0
31/03/2021	27.36	2,543,867	27.28	28.01	27.21	0	0	0
30/03/2021	27.28	1,824,934	27.21	27.65	26.92	0	0	0
29/03/2021	27.21	1,408,931	27.36	27.65	26.92	0	0	0
26/03/2021	27.36	4,575,934	27.28	27.43	25.10	0	0	0
25/03/2021	27.28	1,006,335	27.65	27.87	27.21	0	0	0
24/03/2021	27.65	2,662,110	28.52	28.52	26.85	0	0	0
23/03/2021	28.52	8,359,481	27.28	29.18	26.99	0	0	0
22/03/2021	27.28	1,208,701	27.28	27.43	27.07	0	0	0
19/03/2021	27.28	1,712,350	27.65	27.72	27.21	0	0	0
18/03/2021	27.65	2,991,015	27.58	28.16	27.50	0	0	0
17/03/2021	27.58	2,185,291	26.99	27.58	26.85	0	0	0
16/03/2021	26.99	2,456,000	27.28	27.50	26.85	0	0	0
15/03/2021	27.28	2,013,523	27.14	27.87	27.14	0	0	0
12/03/2021	27.14	3,001,223	27.50	27.79	27.07	0	0	0
11/03/2021	27.50	2,819,622	27.79	28.01	27.43	0	0	0
10/03/2021	27.79	2,589,839	27.43	27.94	27.14	0	0	0
09/03/2021	27.43	1,686,796	27.50	27.94	26.92	0	17,000	-0.6
08/03/2021	27.50	2,224,028	26.92	27.65	27.07	0	18,000	-0.7
05/03/2021	26.92	5,808,950	27.72	27.72	26.70	0	16,000	-0.6
04/03/2021	27.72	5,841,700	28.96	28.96	26.92	0	18,800	-0.7
03/03/2021	28.96	3,128,446	29.18	29.18	28.67	0	0	0
02/03/2021	29.18	5,006,500	29.03	29.61	28.96	0	0	0
01/03/2021	29.03	3,253,010	28.23	29.10	27.65	0	0	0
26/02/2021	28.23	3,209,007	27.79	28.38	26.92	0	5,000	-0.2
25/02/2021	27.79	6,020,202	28.38	28.59	27.28	0	0	0
24/02/2021	28.38	6,967,710	29.25	29.69	28.01	0	0	0
23/02/2021	29.25	5,150,120	29.83	29.83	28.96	0	0	0
22/02/2021	29.83	6,385,319	30.41	30.41	29.32	0	14,300	-0.6
19/02/2021	30.41	6,880,500	30.41	30.56	29.69	0	0	0
18/02/2021	30.41	7,128,960	30.19	30.41	29.54	0	0	0
17/02/2021	30.19	6,223,358	29.25	30.63	28.81	0	18,000	-0.7
09/02/2021	29.25	6,139,440	28.01	29.76	26.92	0	0	0
08/02/2021	28.01	5,723,494	29.98	30.19	27.21	0	0	0
05/02/2021	29.98	5,077,117	28.38	30.05	27.72	0	0	0
04/02/2021	28.38	5,952,000	29.10	29.83	28.01	0	0	0
03/02/2021	29.10	5,296,168	26.48	29.10	26.27	0	0	0
02/02/2021	26.48	3,118,468	25.17	26.48	24.59	0	0	0
01/02/2021	25.17	3,618,600	25.61	26.92	24.52	0	0	0
29/01/2021	25.61	2,745,220	23.28	25.61	20.95	0	0	0
28/01/2021	23.28	3,575,932	25.83	25.83	23.28	0	0	0
27/01/2021	25.83	5,165,038	28.67	29.10	25.83	0	20	-0.0
26/01/2021	28.67	4,088,802	30.63	30.92	28.38	0	0	0
25/01/2021	30.63	6,806,111	30.56	32.16	29.69	0	0	0
22/01/2021	30.56	4,924,700	30.56	31.65	29.54	0	0	0
21/01/2021	30.56	6,808,315	30.92	31.43	29.10	0	0	0
20/01/2021	30.92	3,169,800	30.92	31.29	28.01	0	0	0
19/01/2021	30.92	11,315,306	34.34	34.34	30.92	0	25,000	-1.1
18/01/2021	34.34	4,632,040	34.20	34.92	33.90	0	200	-0.0
15/01/2021	34.20	6,438,361	31.29	34.20	31.29	0	0	0
14/01/2021	31.29	3,564,500	31.36	31.87	31.07	0	0	0
13/01/2021	31.36	5,386,202	31.94	32.52	30.70	0	0	0
12/01/2021	31.94	4,154,800	32.09	32.74	31.43	0	0	0
11/01/2021	32.09	6,480,400	29.76	32.67	29.76	0	0	0
08/01/2021	29.76	5,595,070	28.38	29.76	28.30	0	0	0
07/01/2021	28.38	3,166,900	27.65	28.45	27.28	0	0	0
06/01/2021	27.65	2,692,430	27.28	27.94	27.28	0	20,000	-0.8
05/01/2021	27.28	4,002,500	25.83	27.36	25.76	0	0	0
04/01/2021	25.83	2,019,500	25.83	26.48	25.83	0	0	0
31/12/2020	25.83	489,900	26.19	26.27	25.68	0	0	0
30/12/2020	26.19	875,010	26.19	26.85	25.68	0	40,000	-1.4
29/12/2020	26.19	1,617,916	25.61	26.99	25.39	0	0	0
28/12/2020	25.61	1,627,570	26.63	26.92	25.47	0	0	0
25/12/2020	26.63	658,408	26.34	26.92	25.61	0	0	0
24/12/2020	26.34	1,502,652	26.77	27.50	24.74	0	30,000	-1.1
23/12/2020	26.77	3,191,595	27.94	28.01	25.17	0	0	0
22/12/2020	27.94	1,292,595	27.94	28.52	27.65	0	0	0
21/12/2020	27.94	1,341,838	26.85	27.94	26.85	0	0	0
18/12/2020	26.85	2,699,655	26.12	27.65	25.97	0	0	0
17/12/2020	26.12	1,760,830	25.83	26.12	25.10	0	0	0
16/12/2020	25.83	1,120,710	25.47	26.19	25.47	0	0	0
15/12/2020	25.47	2,529,951	24.08	25.47	24.08	0	0	0
14/12/2020	24.08	904,910	23.57	24.59	23.57	0	0	0
11/12/2020	23.57	1,693,209	23.72	23.94	23.21	0	0	0
10/12/2020	23.72	1,158,450	24.23	24.45	23.72	0	0	0
09/12/2020	24.23	1,611,140	24.59	25.25	24.16	0	28,000	-1.0
08/12/2020	24.59	964,692	24.23	25.25	23.36	0	0	0
07/12/2020	24.23	1,330,791	24.01	24.88	23.28	0	0	0
04/12/2020	24.01	1,122,200	24.52	24.74	23.94	0	0	0
03/12/2020	24.52	1,712,540	23.57	25.10	23.43	0	0	0
02/12/2020	23.57	1,871,580	21.46	23.57	20.37	0	0	0
01/12/2020	21.46	2,195,040	20.44	21.68	19.72	0	0	0
30/11/2020	20.44	1,536,100	21.46	21.75	20.37	0	0	0
27/11/2020	21.46	1,150,031	19.57	21.46	20.74	0	0	0
26/11/2020	19.57	9,683,349	20.08	22.05	19.57	0	0	0
25/11/2020	20.08	3,122,401	20.01	20.88	20.01	0	19,900	-0.6
24/11/2020	20.01	1,025,650	20.88	21.83	20.01	0	0	0
23/11/2020	20.88	988,411	20.01	21.54	19.43	0	0	0

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.20	-0.37%	26,869,084	-2,386,807	-132.7	52.80 58 54.20
2 tháng (2024-09-23)	-4.20	-7.19%	48,236,099	-5,629,006	-315.3	52.80 59.30 54.20
3 tháng (2024-08-26)	-6.50	-10.71%	63,631,191	-4,361,724	-239.8	52.80 61 54.20
6 tháng (2024-05-27)	-6.92	-11.33%	155,431,196	-1,346,767	-60.6	52.80 63.80 54.20
12 tháng (2023-11-28)	8.56	18.76%	429,266,599	22,920,867	1,298.1	45.64 63.80 54.20
24 tháng (2022-12-05)	22.63	71.70%	1,190,443,269	55,866,677	2,685.3	26.76 63.80 54.20
36 tháng (2021-12-08)	-12.02	-18.15%	2,044,139,038	73,421,186	3,583.7	22.47 67.71 54.20
60 tháng (2019-12-19)	41.09	313.50%	2,973,318,680	72,841,907	3,568.9	11.17 70.92 54.20

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH