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)
02/07/2020
13.75
 39,400 12.68 13.75 12.89 0 0 0
01/07/2020
12.68
 15,700 12.89 12.89 12.68 0 0 0
30/06/2020
12.89
 17,500 12.89 12.89 12.82 0 0 0
29/06/2020
12.89
 33,201 12.89 13.11 12.53 1 0 0.0
26/06/2020
12.89
 9,500 12.89 12.96 12.89 0 0 0
25/06/2020
12.89
 20,200 13.04 13.11 12.89 0 0 0
24/06/2020
13.04
 11,600 13.11 13.25 13.04 0 0 0
23/06/2020
13.11
 14,500 13.18 13.25 13.11 1,000 0 0.0
22/06/2020
13.18
 3,000 13.25 13.32 13.11 0 0 0
19/06/2020
13.25
 4,000 13.25 13.25 13.25 0 0 0
18/06/2020
13.25
 8,015 13.25 13.25 13.25 0 0 0
17/06/2020
13.25
 11,500 13.11 13.25 12.89 0 0 0
16/06/2020
13.11
 11,100 12.89 13.11 12.82 0 0 0
15/06/2020
12.89
 15,203 12.96 13.04 12.68 0 0 0
12/06/2020
12.96
 15,510 13.18 13.18 12.82 10 0 0.0
11/06/2020
13.18
 36,200 13.75 13.75 13.18 1,000 0 0.0
10/06/2020
13.75
 12,700 13.68 13.75 13.61 0 0 0
09/06/2020
13.68
 44,900 14.18 14.18 13.68 0 0 0
08/06/2020
14.18
 55,810 13.61 14.18 13.54 0 0 0
05/06/2020
13.61
 26,801 13.97 13.97 13.47 1 1 0
04/06/2020
13.97
 28,750 14.04 14.04 13.61 0 0 0
03/06/2020
14.04
 63,419 13.97 15.33 13.54 0 0 0
02/06/2020
13.97
 155,201 13.11 14.04 13.11 0 0 0
01/06/2020
13.11
 52,720 12.39 13.18 12.46 400 2,500 -0.0
29/05/2020
12.39
 23,402 12.25 12.46 12.32 200 0 0.0
28/05/2020
12.25
 183,109 12.75 12.75 12.18 0 0 0
27/05/2020
12.75
 17,200 13.18 13.18 12.75 0 0 0
26/05/2020
13.18
 29,990 12.82 13.18 12.89 0 0 0
25/05/2020
12.82
 49,010 12.32 13.25 12.32 0 0 0
22/05/2020
12.32
 22,400 12.25 12.39 12.25 0 0 0
21/05/2020
12.25
 6,700 12.32 12.39 12.18 0 0 0
20/05/2020
12.32
 2,600 12.32 12.75 12.32 0 0 0
19/05/2020
12.32
 500 12.18 12.32 12.25 0 0 0
18/05/2020
12.18
 56,000 11.96 12.39 11.89 0 0 0
15/05/2020
11.96
 4,100 12.10 12.18 11.96 0 0 0
14/05/2020
12.10
 19,500 12.18 12.18 12.10 0 0 0
13/05/2020
12.18
 24,600 12.10 13.04 12.03 2,500 0 0.0
12/05/2020
12.10
 21,700 12.25 12.25 12.10 0 0 0
11/05/2020
12.25
 12,210 12.10 12.25 12.18 0 0 0
08/05/2020
12.10
 8,400 12.03 12.18 12.03 0 0 0
07/05/2020
12.03
 3,609 11.89 12.03 11.96 0 0 0
06/05/2020
11.89
 13,500 12.10 12.10 11.89 0 0 0
05/05/2020
12.10
 3,000 11.89 12.39 11.89 0 0 0
04/05/2020
11.89
 3,600 12.25 12.25 11.82 0 0 0
29/04/2020
12.25
 7,619 12.32 12.82 12.25 0 0 0
28/04/2020
12.32
 11,000 12.32 12.32 12.18 0 0 0
27/04/2020
12.32
 37,000 11.89 12.61 11.75 0 0 0
24/04/2020
11.89
 37,469 11.75 11.89 11.46 0 0 0
23/04/2020
11.75
 5,200 11.46 11.75 11.46 0 0 0
22/04/2020
11.46
 24,700 11.82 11.82 10.74 0 0 0
21/04/2020
11.82
 13,700 12.39 12.39 11.46 0 0 0
20/04/2020
12.39
 7,208 11.96 12.39 11.89 0 0 0
17/04/2020
11.96
 22,250 11.96 11.96 11.46 0 0 0
16/04/2020
11.96
 43,569 12.03 12.03 11.46 0 0 0
15/04/2020
12.03
 10,400 11.46 12.03 11.46 0 0 0
14/04/2020
11.46
 19,200 11.82 11.89 11.46 0 0 0
13/04/2020
11.82
 3,000 11.96 11.96 11.75 0 0 0
10/04/2020
11.96
 200 11.17 11.96 11.96 0 0 0
09/04/2020
11.17
 100 12.18 12.18 11.17 0 0 0
08/04/2020
12.18
 1,100 11.32 12.18 11.32 0 0 0
07/04/2020
11.32
 0 11.32 11.32 11.32 0 0 0
06/04/2020
11.32
 0 11.32 11.32 11.32 0 0 0
03/04/2020
11.32
 1,000 11.32 11.32 11.32 0 0 0
01/04/2020
11.32
 35,800 11.46 11.46 11.32 0 0 0
31/03/2020
11.46
 10,600 11.53 11.60 11.46 0 0 0
30/03/2020
11.53
 29,900 11.68 11.68 11.46 0 0 0
27/03/2020
11.68
 4,500 11.68 11.68 11.68 0 0 0
26/03/2020
11.68
 10,000 11.82 11.82 11.60 0 0 0
25/03/2020
11.82
 11,800 11.89 12.46 11.82 0 0 0
24/03/2020
11.89
 11,110 12.03 12.68 11.89 0 0 0
23/03/2020
12.03
 17,400 12.10 12.10 11.68 0 0 0
20/03/2020
12.10
 632 12.18 12.18 12.10 0 0 0
19/03/2020
12.18
 1,200 12.25 12.25 12.18 0 0 0
18/03/2020
12.25
 19,800 12.25 12.25 12.18 0 0 0
17/03/2020
12.25
 5,100 12.53 12.53 12.18 0 0 0
16/03/2020
12.53
 6,000 12.61 12.61 12.18 0 2,500 -0.0
13/03/2020
12.61
 14,000 12.75 12.75 11.60 0 4,000 -0.1
12/03/2020
12.75
 28,100 12.89 13.25 12.18 0 0 0
11/03/2020
12.89
 57,600 12.89 12.89 12.75 0 0 0
10/03/2020
12.89
 109,600 12.89 13.04 12.89 0 0 0
09/03/2020
12.89
 103,100 12.89 12.89 12.61 0 0 0
06/03/2020
12.89
 20,616 12.89 13.04 12.89 0 0 0
05/03/2020
12.89
 57,613 12.96 13.04 12.89 0 0 0
04/03/2020
12.96
 600 13.18 13.18 12.96 0 0 0
03/03/2020
13.18
 42,200 13.18 13.18 12.96 0 0 0
02/03/2020
13.18
 80,300 13.18 13.32 12.89 0 0 0
28/02/2020
13.18
 21,100 12.89 13.18 12.89 0 0 0
27/02/2020
12.89
 5,000 12.89 12.89 12.89 0 0 0
26/02/2020
12.89
 5,000 13.18 13.18 12.89 0 0 0
25/02/2020
13.18
 37,700 13.18 13.18 12.82 0 0 0
24/02/2020
13.18
 16,100 13.25 13.47 12.68 0 0 0
21/02/2020
13.25
 6,500 13.25 13.25 13.11 0 0 0
20/02/2020
13.25
 15,100 13.18 13.25 13.04 0 0 0
19/02/2020
13.18
 16,200 13.18 13.25 13.04 0 0 0
18/02/2020
13.18
 9,400 13.04 13.18 13.18 0 0 0
17/02/2020
13.04
 10,000 13.11 13.11 12.96 0 0 0
14/02/2020
13.11
 8,000 13.25 13.25 13.11 0 0 0
13/02/2020
13.25
 5,700 13.25 13.25 13.11 0 0 0
12/02/2020
13.25
 1,000 13.11 13.25 13.25 0 0 0
11/02/2020
13.11
 44,801 12.75 13.61 12.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |