Tổng Công ty IDICO – CTCP (idc)

33.20
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
(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)
03/06/2022
28.08
 1,161,750 28.51 28.67 27.97 900 0 0.0
02/06/2022
28.51
 2,687,114 28.88 29.62 28.35 0 0 0
01/06/2022
28.88
 2,111,704 29.20 29.36 28.51 2,500 9,000 -0.3
31/05/2022
28.99
 3,148,947 28.35 28.99 28.08 834,200 223,000 33.1
30/05/2022
28.24
 2,162,308 27.60 28.61 27.44 200,000 4,000 10.4
27/05/2022
27.60
 2,536,300 27.92 28.24 27.44 120,500 0 6.3
26/05/2022
27.76
 1,632,129 28.24 28.61 27.44 50,800 0 2.7
25/05/2022
28.24
 3,102,354 27.44 28.77 27.17 61,400 0 3.2
24/05/2022
27.44
 2,371,250 26.11 27.44 25.58 110,500 500 5.4
23/05/2022
26.11
 2,312,009 27.33 27.92 25.95 50,900 9,900 2.1
20/05/2022
27.33
 3,130,291 26.64 28.61 26.59 55,500 0 2.9
19/05/2022
26.64
 2,103,100 25.58 26.96 24.94 1,000 4,600 -0.2
18/05/2022
26.32
 2,423,560 26.11 26.80 25.73 3,200 500 0.1
17/05/2022
25.73
 2,319,654 23.66 25.73 23.23 0 0 0
16/05/2022
23.66
 2,252,612 23.55 25.15 22.43 4,100 3,300 0.0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 6%
13/05/2022
23.66
 3,114,473 26.37 26.37 23.66 600 6,300 -0.3
12/05/2022
26.27
 3,387,661 27.37 27.37 24.64 0 1,000 -0.1
11/05/2022
27.11
 2,269,041 26.79 27.22 26.16 100 0 0.0
10/05/2022
26.37
 3,296,008 24.74 26.37 23.21 0 100 0.0
09/05/2022
25.11
 8,258,979 27.79 27.79 25.11 7,700 7,100 0.0
06/05/2022
27.85
 3,393,686 30.01 30.01 27.85 26,000 0 1.4
05/05/2022
30.11
 3,430,321 29.74 30.95 29.53 400 26,000 -1.3
04/05/2022
29.53
 3,042,002 29.22 30.22 26.37 100 0 0.0
29/04/2022
29.16
 2,314,880 28.69 29.58 28.27 7,100 0 0.4
28/04/2022
28.90
 2,205,446 29.53 30.01 28.16 1,000 9,900 -0.5
27/04/2022
29.22
 3,024,460 26.64 29.22 26.32 0 0 0
26/04/2022
26.58
 7,903,335 28.11 28.22 25.43 17,000 168,200 -7.4
25/04/2022
28.22
 4,768,910 30.90 31.53 28.22 1,400 52,700 -2.9
22/04/2022
31.32
 3,617,788 30.69 31.53 29.48 100,232 9,200 5.3
21/04/2022
30.69
 5,038,700 31.27 31.27 30.01 5,300 200 0.3
20/04/2022
31.27
 3,954,220 31.85 32.53 31.22 112,500 700 6.7
19/04/2022
32.01
 4,182,600 32.37 33.48 31.74 0 0 0
18/04/2022
32.37
 5,895,723 32.37 33.22 31.43 44,900 220,000 -10.7
14/04/2022
35.22
 4,281,409 36.32 36.59 35.11 152,400 4,500 10.0
13/04/2022
36.16
 4,911,555 34.27 36.16 34.22 8,000 6,600 0.1
12/04/2022
34.27
 5,726,309 34.22 35.53 34.11 19,900 0 1.3
08/04/2022
34.16
 9,677,751 37.85 37.95 34.16 77,600 28,000 3.3
07/04/2022
37.95
 5,261,686 36.85 39.32 36.85 102,300 10,000 6.7
06/04/2022
37.90
 14,996,599 40.53 41.17 37.90 114,900 88,800 2.2
05/04/2022
41.43
 7,778,416 42.53 42.95 41.38 13,600 18,500 -0.4
04/04/2022
42.69
 4,562,133 43.17 43.64 42.11 5,400 500 0.4
01/04/2022
42.43
 5,096,540 42.17 43.06 41.64 13,800 4,500 0.7
31/03/2022
42.17
 10,598,776 39.48 42.74 39.48 45,300 30,000 1.2
30/03/2022
39.48
 4,794,189 39.22 40.01 38.43 4,000 81,600 -5.8
29/03/2022
39.38
 3,893,746 38.48 39.64 38.27 12,400 0 0.9
28/03/2022
38.43
 4,718,586 39.74 39.74 37.48 154,300 0 11.2
25/03/2022
39.69
 4,679,808 39.48 40.69 39.48 7,200 3,000 0.3
24/03/2022
39.48
 4,905,026 38.53 39.74 38.16 4,100 1,500 0.2
23/03/2022
38.59
 4,128,092 38.69 39.32 38.01 4,800 0 0.4
22/03/2022
38.16
 4,397,839 38.80 39.69 38.06 35,900 1,100 2.6
21/03/2022
38.69
 4,184,069 37.90 39.38 37.90 700 0 0.1
18/03/2022
37.74
 3,663,644 36.53 38.27 36.53 38,500 257,400 -15.7
17/03/2022
36.53
 1,335,691 36.06 37.32 36.06 12,900 0 0.9
16/03/2022
35.90
 880,479 35.69 36.59 35.69 1,400 8,800 -0.5
15/03/2022
35.69
 1,505,916 34.22 35.90 34.11 1,000 30,400 -2.0
14/03/2022
34.27
 2,823,690 36.48 36.74 34.27 61,312 30,900 2.1
11/03/2022
36.48
 1,954,354 37.95 38.43 36.48 0 0 0
10/03/2022
37.95
 994,280 37.95 38.90 37.95 2,000 0 0.1
09/03/2022
37.69
 3,368,407 38.95 39.27 37.27 30,100 0 2.2
08/03/2022
38.95
 3,692,286 40.69 40.69 38.74 269,000 0 20.2
07/03/2022
40.69
 4,342,350 40.38 41.11 39.43 200,000 2,000 15.2
04/03/2022
40.32
 2,350,056 41.17 41.17 40.16 1,500 500 0.1
03/03/2022
41.17
 5,317,015 39.74 41.27 39.74 423,700 10,700 31.8
02/03/2022
39.74
 4,837,877 39.11 40.16 38.69 220,000 500 16.5
01/03/2022
39.16
 4,844,455 37.64 39.69 37.48 1,600 3,000 -0.1
28/02/2022
37.59
 1,343,330 37.37 38.22 37.37 500 0 0.0
25/02/2022
37.95
 2,133,132 37.01 38.27 37.01 500 0 0.0
24/02/2022
37.01
 3,475,900 38.27 38.48 35.85 2,500 48,000 -3.3
23/02/2022
38.32
 2,937,020 37.43 39.16 37.32 50,000 4,500 3.3
22/02/2022
37.43
 2,270,970 38.74 38.74 36.59 8,000 0 0.6
21/02/2022
38.74
 2,453,345 37.90 38.85 37.48 0 1,100 -0.1
18/02/2022
37.80
 3,148,048 35.80 38.27 35.53 0 0 0
17/02/2022
36.11
 787,096 35.85 36.27 35.69 0 0 0
16/02/2022
35.80
 1,695,615 35.59 36.95 35.59 1,600 0 0.1
15/02/2022
35.64
 1,189,253 35.27 35.64 34.16 1,100 1,000 0.0
14/02/2022
35.48
 1,390,818 36.74 36.74 35.06 4,500 0 0.3
11/02/2022
36.59
 2,515,513 35.74 37.64 35.32 0 2,500 -0.2
10/02/2022
35.74
 2,352,059 34.22 36.80 34.22 1,500 3,000 -0.1
09/02/2022
34.22
 959,735 34.06 34.69 33.43 0 0 0
08/02/2022
34.06
 1,292,704 33.06 34.64 32.95 2,200 8,200 -0.4
07/02/2022
32.95
 810,067 32.64 33.95 32.64 1,500 500 0.1
28/01/2022
32.64
 1,046,903 31.69 32.64 31.48 1,000 100 0.1
27/01/2022
31.58
 1,211,635 32.16 32.53 31.27 0 0 0
26/01/2022
32.16
 1,186,397 32.37 33.43 32.16 0 500 0.0
25/01/2022
32.32
 963,403 31.27 32.43 29.06 11,000 0 0.7
24/01/2022
31.32
 2,661,473 33.69 34.11 30.74 700 0 0.0
21/01/2022
34.11
 1,874,515 35.22 36.37 34.11 1,100 0 0.1
20/01/2022
36.01
 2,458,714 34.11 36.01 33.69 5,000 0 0.3
19/01/2022
34.06
 1,894,134 32.64 34.58 32.37 400 0 0.0
18/01/2022
33.11
 3,308,427 34.22 34.22 31.22 10,000 0 0.6
17/01/2022
34.22
 4,107,875 37.64 38.43 33.58 1,000 800 0.0
14/01/2022
37.27
 3,325,191 31.64 37.27 30.85 0 0 0
13/01/2022
33.90
 4,978,166 37.64 38.43 33.90 8,400 1,200 0.5
12/01/2022
37.64
 5,022,943 36.59 40.01 36.59 70,000 0 4.9
11/01/2022
40.64
 1,897,647 41.85 42.22 40.01 0 0 0
10/01/2022
42.06
 3,638,931 41.06 43.64 41.06 12,700 0 1.0
07/01/2022
41.06
 3,785,891 37.37 41.06 37.16 10,000 500 0.7
06/01/2022
37.37
 2,670,700 38.43 38.80 37.37 5,300 1,000 0.3
05/01/2022
38.43
 1,620,817 38.80 39.27 38.27 4,900 0 0.4
04/01/2022
38.80
 1,456,841 38.27 39.06 37.95 500 0 0.0

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