Tổng Công ty IDICO – CTCP (idc)

54.20
0
(0%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
20.01
 463,291 20.37 20.81 19.79 0 0 0
19/11/2020
20.37
 311,058 19.57 21.03 19.57 0 0 0
18/11/2020
19.57
 113,500 19.28 19.57 19.28 0 0 0
17/11/2020
19.28
 222,600 19.35 19.35 19.21 0 0 0
16/11/2020
19.35
 398,150 19.28 19.72 19.28 0 0 0
13/11/2020
19.28
 233,620 19.21 19.28 19.14 0 0 0
12/11/2020
19.21
 256,900 19.14 19.57 19.14 0 0 0
11/11/2020
19.14
 141,700 19.14 19.35 19.14 0 0 0
10/11/2020
19.14
 355,100 19.21 20.01 18.19 0 0 0
09/11/2020
19.21
 113,030 19.14 19.50 19.14 0 0 0
06/11/2020
19.14
 15,500 19.06 19.14 18.92 0 0 0
05/11/2020
19.06
 76,000 19.50 19.50 18.99 0 0 0
04/11/2020
19.50
 39,800 19.43 19.64 19.43 0 0 0
03/11/2020
19.43
 102,810 19.06 19.64 19.14 0 0 0
02/11/2020
19.06
 496,510 18.48 19.64 18.41 0 20,600 -0.5
30/10/2020
18.48
 14,700 18.41 18.48 18.19 0 4,700 -0.1
29/10/2020
18.41
 32,900 18.55 18.55 17.83 0 1,100 -0.0
28/10/2020
18.55
 138,700 18.48 18.77 17.46 0 25,600 -0.6
27/10/2020
18.48
 58,300 18.77 18.92 17.97 0 0 0
26/10/2020
18.77
 161,020 18.92 18.92 18.70 20 0 0.0
23/10/2020
18.92
 230,100 18.92 18.99 18.70 0 0 0
22/10/2020
18.92
 189,910 18.92 19.28 18.92 0 0 0
21/10/2020
18.92
 292,219 19.14 20.01 18.92 0 700 -0.0
20/10/2020
19.14
 323,400 18.84 19.21 18.55 0 0 0
19/10/2020
18.84
 183,820 18.84 18.99 18.55 0 10,100 -0.3
16/10/2020
18.84
 162,000 19.28 19.35 18.48 0 500 -0.0
15/10/2020
19.28
 803,540 17.53 19.28 17.39 0 1,020 -0.0
14/10/2020
17.53
 187,600 17.46 17.90 17.32 0 16,900 -0.4
13/10/2020
17.46
 37,000 17.46 17.46 17.24 0 17,800 -0.4
12/10/2020
17.46
 226,000 17.68 17.75 17.32 35,600 26,700 0.2
09/10/2020
17.68
 33,330 17.75 17.75 16.95 900 0 0.0
08/10/2020
17.75
 111,330 17.75 17.83 17.39 0 0 0
07/10/2020
17.75
 194,120 17.90 18.55 17.46 500 0 0.0
06/10/2020
17.90
 243,513 17.46 17.97 17.39 0 0 0
05/10/2020
17.46
 131,240 17.03 17.46 16.73 0 0 0
02/10/2020
17.03
 19,852 17.10 17.17 16.59 0 0 0
01/10/2020
17.10
 52,400 17.10 17.10 16.81 0 0 0
30/09/2020
17.10
 6,700 17.17 17.32 16.52 0 0 0
29/09/2020
17.17
 87,300 17.17 17.39 16.95 0 0 0
28/09/2020
17.17
 159,510 17.24 17.24 16.22 0 0 0
25/09/2020
17.24
 42,510 17.32 17.39 17.24 0 0 0
24/09/2020
17.32
 19,800 17.32 17.39 17.32 0 0 0
23/09/2020
17.32
 118,350 17.32 17.46 17.17 0 0 0
22/09/2020
17.32
 35,800 17.46 17.46 16.81 0 0 0
21/09/2020
17.46
 74,800 17.32 18.19 17.24 0 0 0
18/09/2020
17.32
 79,200 17.24 17.46 17.17 0 0 0
17/09/2020
17.24
 64,552 17.39 17.39 17.17 0 0 0
16/09/2020
17.39
 106,500 17.39 17.53 17.24 0 0 0
15/09/2020
17.39
 173,920 17.61 17.83 17.39 0 18,500 -0.4
14/09/2020
17.61
 504,810 16.73 17.68 16.37 0 50,000 -1.2
11/09/2020
16.73
 79,210 16.95 16.95 16.59 0 0 0
10/09/2020
16.95
 73,700 16.88 17.03 16.59 0 5,100 -0.1
09/09/2020
16.88
 86,310 16.88 17.10 16.73 0 10,000 -0.2
08/09/2020
16.88
 119,475 16.88 17.24 16.81 0 58,300 -1.4
07/09/2020
16.88
 335,520 16.08 17.39 16.08 0 0 0
04/09/2020
16.08
 73,944 16.01 16.30 15.86 0 0 0
03/09/2020
16.01
 39,100 16.22 16.44 15.72 0 0 0
01/09/2020
16.22
 75,400 16.15 16.37 15.64 1,000 0 0.0
31/08/2020
16.15
 46,560 16.52 16.52 15.93 0 0 0
28/08/2020
16.52
 209,400 16.37 17.03 16.30 0 0 0
27/08/2020
16.37
 173,720 15.64 16.66 15.64 0 0 0
26/08/2020
15.64
 173,579 14.33 15.64 14.26 0 0 0
25/08/2020
14.33
 4,501 14.26 14.33 14.26 0 0 0
24/08/2020
14.26
 63,900 14.19 14.26 14.11 0 0 0
21/08/2020
14.19
 33,900 14.19 14.41 13.68 0 0 0
20/08/2020
14.19
 10,000 14.48 14.48 14.19 0 0 0
19/08/2020
14.48
 23,200 14.48 14.55 14.41 0 0 0
18/08/2020
14.48
 30,900 14.19 14.55 14.33 0 0 0
17/08/2020
14.19
 5,900 14.19 14.33 14.19 0 0 0
14/08/2020
14.19
 17,110 14.26 14.41 14.11 0 0 0
13/08/2020
14.26
 4,000 14.41 14.41 14.26 0 0 0
12/08/2020
14.41
 6,100 14.41 14.41 13.90 0 0 0
11/08/2020
14.41
 14,264 14.19 14.77 14.41 0 0 0
10/08/2020
14.19
 26,200 13.75 14.19 13.75 0 700 -0.0
07/08/2020
13.75
 59,600 13.75 13.75 13.75 0 58,200 -1.1
06/08/2020
13.75
 219 13.75 13.82 13.75 0 0 0
05/08/2020
13.75
 19,900 13.75 13.82 13.75 0 0 0
04/08/2020
13.75
 8,000 13.75 13.75 13.75 0 0 0
03/08/2020
13.75
 5,000 13.61 13.75 13.61 0 0 0
31/07/2020
13.61
 1,500 13.61 13.61 13.61 0 0 0
30/07/2020
13.61
 91,010 13.61 13.61 13.53 0 0 0
29/07/2020
13.61
 6,600 13.68 13.68 13.39 0 0 0
28/07/2020
13.68
 23,500 13.68 13.68 13.31 0 0 0
27/07/2020
13.68
 11,200 13.82 13.82 13.17 100 0 0.0
24/07/2020
13.82
 50,300 14.11 14.11 13.31 100 0 0.0
23/07/2020
14.11
 400 14.11 14.26 13.82 100 0 0.0
22/07/2020: Cổ tức tiền mặt tỉ lệ: 3%
22/07/2020
14.11
 6,400 13.82 14.26 13.82 300 0 0.0
21/07/2020
13.82
 11,300 14.04 14.04 13.68 100 0 0.0
20/07/2020
14.04
 6,324 14.04 14.04 13.75 200 0 0.0
17/07/2020
14.04
 7,110 13.68 14.11 13.68 100 0 0.0
16/07/2020
13.68
 4,400 14.11 14.18 13.68 0 0 0
15/07/2020
14.11
 3,100 13.97 14.11 13.90 300 0 0.0
14/07/2020
13.97
 11,610 13.90 14.11 13.75 1,000 0 0.0
13/07/2020
13.90
 15,910 13.90 13.90 13.68 2,000 0 0.0
10/07/2020
13.90
 100 13.90 13.90 13.90 0 0 0
09/07/2020
13.90
 15,320 13.61 13.97 13.61 0 0 0
08/07/2020
13.61
 3,800 13.90 13.90 13.61 0 0 0
07/07/2020
13.90
 7,590 13.90 13.90 13.61 10 1,000 -0.0
06/07/2020
13.90
 3,710 14.11 14.18 13.90 0 0 0
03/07/2020
14.11
 72,524 13.75 14.33 13.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |