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)
25/10/2022
25.46
 3,395,653 22.98 26.31 22.44 65,300 40,200 1.1
24/10/2022
24.92
 4,774,544 23.71 26.92 23.71 501,800 119,500 16.4
21/10/2022
26.31
 5,724,066 28.31 28.61 26.01 77,400 110,000 -1.4
20/10/2022
28.31
 3,200,443 29.46 29.70 28.25 11,500 2,500 0.4
19/10/2022
29.46
 2,659,710 30.24 30.42 29.46 311,300 1,300 15.4
18/10/2022
29.94
 4,111,955 29.40 30.48 29.34 929,700 1,000 46.4
17/10/2022
29.34
 3,455,477 28.49 29.46 28.13 1,072,300 17,000 50.1
14/10/2022
28.73
 4,028,905 30.24 30.24 27.88 962,000 300 45.8
13/10/2022
27.64
 2,636,450 27.76 27.94 27.16 854,900 300 39.0
12/10/2022
27.22
 4,151,008 26.01 28.00 26.01 1,310,700 500 59.5
11/10/2022
26.07
 5,752,551 27.70 28.00 25.65 12,400 187,500 -7.5
10/10/2022
27.70
 4,420,149 26.13 27.94 25.52 600,100 500 26.7
07/10/2022
26.13
 6,450,438 27.82 27.82 25.77 180,600 20,000 7.1
06/10/2022
28.00
 5,107,403 29.34 29.34 27.22 2,100 0 0.1
05/10/2022
29.03
 2,844,961 28.13 29.40 27.94 32,200 0 1.6
04/10/2022
27.64
 3,329,001 27.22 28.37 26.98 22,700 1,000 1.0
03/10/2022
27.22
 5,754,615 27.10 30.12 27.10 20,200 0 1.0
30/09/2022
30.06
 5,527,866 29.34 30.24 28.13 76,900 0 3.6
29/09/2022
29.94
 3,662,661 30.24 30.97 29.88 65,200 500 3.2
28/09/2022
29.94
 3,919,644 30.30 31.33 29.94 83,200 3,000 4.1
27/09/2022
31.21
 4,839,520 30.73 31.21 29.82 1,900 61,500 -3.1
26/09/2022
31.15
 9,625,865 31.51 31.75 28.91 11,000 1,000 0.5
23/09/2022
32.00
 4,455,432 32.06 33.27 31.82 10,100 4,200 0.3
22/09/2022
32.06
 3,670,798 31.57 32.30 31.09 500 26,400 -1.4
21/09/2022
32.12
 2,472,980 32.00 32.36 31.45 700 0 0.0
20/09/2022
32.06
 4,181,128 31.39 32.42 30.97 4,500 26,300 -1.1
19/09/2022
31.39
 8,856,659 34.72 34.96 31.39 7,300 215,100 -11.5
16/09/2022
34.84
 4,189,129 35.93 36.05 34.84 51,800 196,600 -8.3
15/09/2022
35.93
 4,959,005 34.72 36.35 34.72 23,000 3,200 1.2
14/09/2022
34.72
 4,539,828 34.90 34.90 33.69 2,300 145,000 -8.1
13/09/2022
35.08
 2,125,237 35.38 35.75 34.90 0 11,200 -0.7
12/09/2022
35.50
 2,204,316 35.63 36.11 35.44 111,000 13 6.5
09/09/2022
35.57
 3,071,336 34.60 35.57 34.48 0 42,300 -2.4
08/09/2022
34.60
 2,728,068 34.48 35.14 33.99 500 2,800 -0.1
07/09/2022
34.54
 8,408,248 36.90 37.08 33.93 32,700 190,900 -9.2
06/09/2022
36.90
 3,289,327 37.26 37.80 36.90 500 1,200 0.0
05/09/2022
37.26
 3,730,559 37.80 38.29 37.08 125,400 39,200 5.3
31/08/2022
37.68
 7,205,317 37.50 37.86 36.23 28,300 26,800 0.1
30/08/2022
37.50
 5,256,664 38.95 39.80 37.50 110,000 11,000 6.4
29/08/2022
38.95
 7,455,790 39.32 39.32 36.77 101,600 15,000 5.5
26/08/2022
39.80
 4,862,971 40.10 40.95 39.25 19,600 1,000 1.2
25/08/2022
40.10
 3,234,359 40.89 41.19 40.10 2,000 0 0.1
24/08/2022
40.83
 5,450,306 38.95 40.83 38.35 3,900 6,900 -0.2
23/08/2022
38.83
 4,110,238 38.17 39.56 38.11 15,500 7,200 0.5
22/08/2022
38.53
 4,384,342 37.74 38.95 37.20 4,000 161,500 -9.8
19/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/08/2022
37.80
 1,412,425 38.65 38.71 37.08 0 5,000 -0.3
18/08/2022
37.80
 1,185,826 38.04 38.21 37.57 12,000 69,500 -3.7
17/08/2022
38.10
 2,353,851 37.98 38.51 37.57 15,800 0 1.0
16/08/2022
37.92
 1,147,104 38.27 38.39 37.92 9,300 500 0.6
15/08/2022
38.15
 2,055,600 38.04 39.33 38.04 35,417 0 2.3
12/08/2022
38.10
 3,958,504 36.46 38.51 36.46 33,600 9,000 1.6
11/08/2022
36.46
 2,146,255 37.80 38.04 36.34 54,100 1,500 3.3
10/08/2022
37.16
 2,019,487 36.40 37.63 36.34 212,700 1,000 13.4
09/08/2022
36.40
 2,245,772 36.34 36.92 35.81 0 500 0.0
08/08/2022
36.34
 3,160,774 37.51 37.92 36.34 19,100 100 1.2
05/08/2022
37.69
 1,425,343 37.74 37.74 37.22 15,600 0 1.0
04/08/2022
37.74
 2,428,617 37.33 37.92 36.81 16,500 10,000 0.4
03/08/2022
37.28
 3,961,165 36.87 37.92 36.63 13,300 2,200 0.7
02/08/2022
36.04
 2,348,038 36.51 37.10 36.04 0 500 0.0
01/08/2022
36.51
 1,902,965 36.16 36.75 35.93 71,300 5,500 4.1
29/07/2022
36.16
 2,187,795 36.63 36.98 36.04 83,800 800 5.1
28/07/2022
36.51
 4,697,017 34.87 37.69 34.87 48,500 500 3.0
27/07/2022
34.58
 1,733,557 34.35 34.99 33.70 10,800 17,000 -0.4
26/07/2022
34.35
 1,166,722 35.22 35.69 34.35 30,000 7,400 1.4
25/07/2022
35.22
 1,383,142 35.69 35.87 34.76 8,900 9,500 0.0
22/07/2022
35.75
 2,671,424 34.40 36.16 34.40 60,000 5,500 3.3
21/07/2022
34.40
 1,270,557 34.46 35.40 34.11 60,000 3,500 3.3
20/07/2022
34.35
 2,004,654 34.87 35.52 34.35 28,200 0 1.7
19/07/2022
34.99
 2,189,110 33.99 35.58 33.99 0 157,700 -9.3
18/07/2022
34.35
 2,455,217 33.23 34.81 33.23 6,100 1,000 0.3
15/07/2022
33.23
 2,076,126 33.99 34.58 33.17 30,000 8,200 1.3
14/07/2022
34.11
 2,995,660 32.82 34.29 32.59 253,900 500 14.6
13/07/2022
33.11
 2,249,691 33.29 34.40 32.82 900 0 0.1
12/07/2022
33.29
 3,189,213 31.82 33.58 31.65 1,600 58,700 -3.2
11/07/2022
31.94
 2,734,396 30.42 32.12 29.89 1,400 0 0.1
08/07/2022
30.42
 2,997,607 28.72 30.48 28.37 0 10,000 -0.5
07/07/2022
28.37
 783,574 28.72 28.95 28.13 2,300 0 0.1
06/07/2022
28.54
 832,039 28.72 29.42 28.48 1,000 0 0.0
05/07/2022
29.13
 749,563 29.48 29.71 29.01 0 0 0
04/07/2022
29.48
 860,840 28.72 30.01 28.72 0 0 0
01/07/2022
29.01
 1,185,170 29.36 29.60 28.43 1,200 800 0.0
30/06/2022
29.48
 1,191,778 30.54 30.71 29.25 8,200 0 0.4
29/06/2022
30.18
 2,076,535 29.60 30.42 29.01 50,000 900 2.5
28/06/2022
29.89
 1,895,955 28.72 30.18 28.54 1,000 8,664 -0.4
27/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/06/2022
28.66
 1,607,330 29.30 29.30 28.13 27,900 0 1.4
24/06/2022
27.17
 2,344,207 27.55 28.40 27.17 61,000 90,000 -1.5
23/06/2022
27.55
 1,676,479 25.58 27.71 25.36 8,400 40,400 -1.6
22/06/2022
25.58
 1,099,710 24.99 25.73 24.83 200 400 0.0
21/06/2022
24.88
 1,530,350 24.24 25.31 23.98 50,300 0 2.3
20/06/2022
24.78
 2,347,216 26.69 27.12 24.78 71,800 5,200 3.1
17/06/2022
26.64
 1,999,673 27.39 27.39 26.21 26,300 66,200 -2.0
16/06/2022
27.65
 1,919,255 27.17 27.81 27.17 50,000 0 2.6
15/06/2022
26.64
 2,072,246 27.71 28.08 26.43 0 12,000 -0.6
14/06/2022
27.71
 1,547,259 26.64 27.76 26.37 18,000 48,500 -1.6
13/06/2022
27.12
 2,923,190 28.29 28.88 26.75 10,000 66,800 -3.0
10/06/2022
29.04
 2,594,559 29.84 30.80 29.04 0 11,000 -0.6
09/06/2022
30.05
 3,826,409 28.35 30.26 28.24 284,200 17,700 14.7
08/06/2022
28.29
 2,240,359 27.33 29.04 27.23 256,100 11,600 13.1
07/06/2022
27.17
 2,639,870 26.59 27.44 26.16 600 500 0.0
06/06/2022
26.69
 1,710,830 27.97 28.72 26.69 6,800 0 0.4

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