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
(2024-10-22) 		0.30 0.56% 28,284,012 -2,938,013 -162.9
52.80
58
54.20
2 tháng
(2024-09-23) 		-4.20 -7.19% 47,624,399 -5,592,612 -313.3
52.80
59.30
54.20
3 tháng
(2024-08-23) 		-7.30 -11.87% 64,454,384 -4,321,011 -237.4
52.80
61.50
54.20
6 tháng
(2024-05-27) 		-6.92 -11.33% 154,819,496 -1,310,373 -58.6
52.80
63.80
54.20
12 tháng
(2023-11-27) 		9.03 20% 429,767,708 22,928,077 1,298.7
45.17
63.80
54.20
24 tháng
(2022-12-02) 		22.12 68.95% 1,194,229,252 56,304,971 2,701.6
26.76
63.80
54.20
36 tháng
(2021-12-07) 		-7.39 -12% 2,048,998,759 73,482,580 3,587.8
22.47
67.71
54.20
60 tháng
(2019-12-18) 		41.09 313.50% 2,972,753,480 72,857,301 3,570.5
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)
10/02/2020
12.75
 5,000 12.96 12.96 12.75 0 0 0
07/02/2020
12.96
 36,600 12.68 12.96 12.61 0 0 0
06/02/2020
12.68
 7,800 12.46 12.68 12.46 0 0 0
05/02/2020
12.46
 14,201 12.61 12.68 12.46 0 0 0
04/02/2020
12.61
 20,500 12.53 13.18 12.61 0 0 0
03/02/2020
12.53
 12,000 13.25 13.25 12.39 0 0 0
31/01/2020
13.25
 0 13.25 13.25 13.25 0 0 0
30/01/2020
13.25
 0 13.25 13.25 13.25 0 0 0
22/01/2020
13.25
 100 12.75 13.25 13.25 0 0 0
21/01/2020
12.75
 23,700 12.82 12.82 12.61 0 0 0
20/01/2020
12.82
 6,000 12.89 12.89 12.61 0 0 0
17/01/2020
12.89
 11,300 12.75 13.04 12.75 0 0 0
16/01/2020
12.75
 17,600 12.82 13.11 12.75 0 0 0
15/01/2020
12.82
 46,200 12.75 13.04 12.68 0 0 0
14/01/2020
12.75
 21,600 12.89 12.96 12.75 0 0 0
13/01/2020
12.89
 500 12.89 12.89 12.89 0 0 0
10/01/2020
12.89
 3,600 12.89 12.89 12.61 0 0 0
09/01/2020
12.89
 17,300 12.61 12.89 12.61 0 0 0
08/01/2020
12.61
 16,600 12.75 12.75 12.61 0 0 0
07/01/2020
12.75
 3,000 12.96 12.96 12.61 0 0 0
06/01/2020
12.96
 16,000 13.11 13.11 12.96 0 0 0
03/01/2020
13.11
 13,000 13.18 13.32 13.11 0 0 0
02/01/2020
13.18
 20,300 13.54 13.54 13.18 0 0 0
31/12/2019
13.54
 72,500 13.54 13.54 13.04 0 0 0
30/12/2019
13.54
 52,100 13.47 13.54 12.96 200 0 0.0
27/12/2019
13.47
 27,200 13.75 13.75 13.04 0 0 0
26/12/2019
13.75
 73,300 13.75 13.75 13.04 33,000 0 0.6
25/12/2019
13.75
 74,800 13.25 13.75 12.96 10,000 0 0.2
24/12/2019
13.25
 39,800 13.04 13.25 13.04 0 0 0
23/12/2019
13.04
 64,700 13.04 13.32 13.04 10,000 0 0.2
20/12/2019
13.04
 43,800 13.11 13.11 12.89 0 0 0
19/12/2019
13.11
 1,100 13.11 13.11 12.96 0 0 0
18/12/2019
13.11
 46,500 13.39 13.54 12.89 0 21,000 -0.4
17/12/2019
13.39
 19,200 13.32 13.39 13.32 0 0 0
16/12/2019
13.32
 48,500 13.68 13.75 13.32 0 0 0
13/12/2019
13.68
 25,600 13.97 13.97 13.25 0 0 0
12/12/2019
13.97
 0 13.97 13.97 13.97 0 0 0
11/12/2019
13.97
 35,200 13.61 13.97 13.54 0 0 0
10/12/2019
13.61
 66,900 14.47 14.47 13.32 0 0 0
09/12/2019
14.47
 0 14.47 14.47 14.47 0 0 0
06/12/2019
14.47
 0 14.47 14.47 14.47 0 0 0
05/12/2019
14.47
 0 14.47 14.47 14.47 0 0 0
04/12/2019
14.47
 0 14.47 14.47 14.47 0 0 0
03/12/2019
14.47
 0 14.47 14.47 14.47 0 0 0
02/12/2019
14.47
 0 14.40 14.47 14.40 0 0 0
29/11/2019
14.40
 84,600 13.75 16.62 13.97 0 0 0
28/11/2019
13.75
 91,656 13.90 16.19 13.75 0 0 0
27/11/2019
13.90
 63,161 13.47 15.11 13.75 0 0 0
26/11/2019
13.47
 31,900 13.25 13.47 12.89 0 0 0
25/11/2019
13.25
 3,700 13.18 13.54 13.25 0 0 0
22/11/2019
13.18
 7,800 13.68 13.68 13.18 0 0 0
21/11/2019
13.68
 5,900 13.61 13.68 13.39 0 0 0
20/11/2019
13.61
 24,500 13.25 13.61 13.39 500 0 0.0
19/11/2019
13.25
 17,400 13.25 13.39 13.18 0 15,000 -0.3
18/11/2019
13.25
 52,800 13.47 13.90 13.25 0 15,000 -0.3
15/11/2019
13.47
 23,900 13.61 13.75 13.39 0 10,000 -0.2
14/11/2019
13.61
 64,400 13.61 13.61 13.32 0 0 0
13/11/2019
13.61
 21,700 13.82 13.97 13.54 0 0 0
12/11/2019
13.82
 12,100 13.75 14.04 13.82 0 0 0
11/11/2019: Cổ tức tiền mặt tỉ lệ: 5%
11/11/2019
13.75
 28,909 13.61 14.11 13.75 0 0 0
08/11/2019
13.61
 37,630 13.05 14.59 13.26 0 0 0
07/11/2019
13.05
 45,630 12.84 13.54 12.77 0 20,000 -0.4
06/11/2019
12.84
 2,300 12.84 12.91 12.84 0 0 0
05/11/2019
12.84
 33,400 12.84 13.12 12.56 0 0 0
04/11/2019
12.84
 41,100 12.63 12.91 12.77 0 0 0
01/11/2019
12.63
 10,700 12.70 12.84 12.63 0 0 0
31/10/2019
12.70
 33,600 12.35 13.26 12.70 0 0 0
30/10/2019
12.35
 15,100 12.56 12.56 12.35 0 0 0
29/10/2019
12.56
 11,000 12.35 12.56 12.49 0 0 0
28/10/2019
12.35
 4,000 12.28 12.35 12.35 0 0 0
25/10/2019
12.28
 9,000 12.49 12.49 12.28 0 0 0
24/10/2019
12.49
 2,300 12.56 12.56 12.35 0 0 0
23/10/2019
12.56
 0 12.56 12.56 12.56 0 0 0
22/10/2019
12.56
 11,600 12.42 12.63 12.49 0 0 0
21/10/2019
12.42
 8,100 12.35 12.42 12.35 0 0 0
18/10/2019
12.35
 20,900 12.28 12.49 12.21 0 1,000 -0.0
17/10/2019
12.28
 33,000 12.21 12.28 12.07 0 21,000 -0.4
16/10/2019
12.21
 33,500 12.35 13.26 12.14 0 20,000 -0.4
15/10/2019
12.35
 9,610 12.42 12.42 11.38 0 0 0
14/10/2019
12.42
 6,000 12.00 12.42 12.35 0 0 0
11/10/2019
12.00
 28,900 12.14 12.49 11.52 0 0 0
10/10/2019
12.14
 20,200 12.35 12.35 11.31 0 20,000 -0.4
09/10/2019
12.35
 18,300 12.35 12.35 12.28 0 10,000 -0.2
08/10/2019
12.35
 12,000 12.63 12.63 12.28 0 10,000 -0.2
07/10/2019
12.63
 3,200 12.28 12.63 12.28 0 0 0
04/10/2019
12.28
 22,700 12.49 12.70 12.28 0 0 0
03/10/2019
12.49
 111,000 12.28 12.49 12.42 0 0 0
02/10/2019
12.28
 33,500 12.49 12.63 12.28 0 0 0
01/10/2019
12.49
 14,100 12.63 12.70 12.49 0 0 0
30/09/2019
12.63
 18,100 12.91 12.98 12.49 0 0 0
27/09/2019
12.91
 400 13.19 13.26 12.91 0 0 0
26/09/2019
13.19
 32,800 12.63 14.31 12.77 0 0 0
25/09/2019
12.63
 7,000 12.56 12.63 12.56 0 0 0
24/09/2019
12.56
 22,710 12.63 12.63 12.56 0 0 0
23/09/2019
12.63
 31,440 12.49 12.77 12.56 0 0 0
20/09/2019
12.49
 23,700 12.63 12.63 12.49 0 0 0
19/09/2019
12.63
 15,900 12.77 12.77 12.56 0 0 0
18/09/2019
12.77
 20,000 12.63 12.77 12.56 0 0 0
17/09/2019
12.63
 47,600 12.49 12.70 12.49 0 0 0
16/09/2019
12.49
 27,830 12.98 12.98 12.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |