Tổng Công ty IDICO – CTCP (idc)

46.60
-0.10
(-0.21%)

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
(2025-06-25)
2.30 5.18% 53,521,600 4,143,600 193.9
43.90
48.20
46.60
2 tháng
(2025-05-26)
4.70 11.19% 96,696,500 7,105,500 319.5
40.20
48.20
46.60
3 tháng
(2025-04-28)
10.30 28.30% 138,267,800 6,466,800 267.5
36.20
48.20
46.60
6 tháng
(2025-02-03)
-6.22 -11.76% 228,329,362 -12,127,726 -527.4
34.30
55.43
46.60
12 tháng
(2024-07-30)
-10.18 -17.90% 350,732,494 -18,398,448 -872.2
34.30
59.68
46.60
24 tháng
(2023-08-07)
4.64 11.02% 964,989,627 23,847,942 1,359.3
34.30
61.62
46.60
36 tháng
(2022-08-10)
-4.19 -8.24% 1,791,158,351 53,209,151 2,512.9
21.70
61.62
46.60
60 tháng
(2020-08-20)
33 240.83% 3,231,675,103 58,488,331 2,920.2
13.70
68.49
46.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2020
16.44
19,852 16.51 16.58 16.02 0 0 0
01/10/2020
16.51
52,400 16.51 16.51 16.23 0 0 0
30/09/2020
16.51
6,700 16.58 16.72 15.95 0 0 0
29/09/2020
16.58
87,300 16.58 16.79 16.37 0 0 0
28/09/2020
16.58
159,510 16.65 16.65 15.67 0 0 0
25/09/2020
16.65
42,510 16.72 16.79 16.65 0 0 0
24/09/2020
16.72
19,800 16.72 16.79 16.72 0 0 0
23/09/2020
16.72
118,350 16.72 16.86 16.58 0 0 0
22/09/2020
16.72
35,800 16.86 16.86 16.23 0 0 0
21/09/2020
16.86
74,800 16.72 17.57 16.65 0 0 0
18/09/2020
16.72
79,200 16.65 16.86 16.58 0 0 0
17/09/2020
16.65
64,552 16.79 16.79 16.58 0 0 0
16/09/2020
16.79
106,500 16.79 16.93 16.65 0 0 0
15/09/2020
16.79
173,920 17.00 17.22 16.79 0 18,500 -0.4
14/09/2020
17.00
504,810 16.16 17.07 15.81 0 50,000 -1.2
11/09/2020
16.16
79,210 16.37 16.37 16.02 0 0 0
10/09/2020
16.37
73,700 16.30 16.44 16.02 0 5,100 -0.1
09/09/2020
16.30
86,310 16.30 16.51 16.16 0 10,000 -0.2
08/09/2020
16.30
119,475 16.30 16.65 16.23 0 58,300 -1.4
07/09/2020
16.30
335,520 15.53 16.79 15.53 0 0 0
04/09/2020
15.53
73,944 15.46 15.74 15.32 0 0 0
03/09/2020
15.46
39,100 15.67 15.88 15.18 0 0 0
01/09/2020
15.67
75,400 15.60 15.81 15.11 1,000 0 0.0
31/08/2020
15.60
46,560 15.95 15.95 15.39 0 0 0
28/08/2020
15.95
209,400 15.81 16.44 15.74 0 0 0
27/08/2020
15.81
173,720 15.11 16.09 15.11 0 0 0
26/08/2020
15.11
173,579 13.84 15.11 13.77 0 0 0
25/08/2020
13.84
4,501 13.77 13.84 13.77 0 0 0
24/08/2020
13.77
63,900 13.70 13.77 13.63 0 0 0
21/08/2020
13.70
33,900 13.70 13.91 13.21 0 0 0
20/08/2020
13.70
10,000 13.98 13.98 13.70 0 0 0
19/08/2020
13.98
23,200 13.98 14.05 13.91 0 0 0
18/08/2020
13.98
30,900 13.70 14.05 13.84 0 0 0
17/08/2020
13.70
5,900 13.70 13.84 13.70 0 0 0
14/08/2020
13.70
17,110 13.77 13.91 13.63 0 0 0
13/08/2020
13.77
4,000 13.91 13.91 13.77 0 0 0
12/08/2020
13.91
6,100 13.91 13.91 13.42 0 0 0
11/08/2020
13.91
14,264 13.70 14.26 13.91 0 0 0
10/08/2020
13.70
26,200 13.28 13.70 13.28 0 700 -0.0
07/08/2020
13.28
59,600 13.28 13.28 13.28 0 58,200 -1.1
06/08/2020
13.28
219 13.28 13.35 13.28 0 0 0
05/08/2020
13.28
19,900 13.28 13.35 13.28 0 0 0
04/08/2020
13.28
8,000 13.28 13.28 13.28 0 0 0
03/08/2020
13.28
5,000 13.14 13.28 13.14 0 0 0
31/07/2020
13.14
1,500 13.14 13.14 13.14 0 0 0
30/07/2020
13.14
91,010 13.14 13.14 13.07 0 0 0
29/07/2020
13.14
6,600 13.21 13.21 12.93 0 0 0
28/07/2020
13.21
23,500 13.21 13.21 12.86 0 0 0
27/07/2020
13.21
11,200 13.35 13.35 12.72 100 0 0.0
24/07/2020
13.35
50,300 13.63 13.63 12.86 100 0 0.0
23/07/2020
13.63
400 13.63 13.77 13.35 100 0 0.0
22/07/2020: Cổ tức tiền mặt tỉ lệ: 3%
22/07/2020
13.63
6,400 13.35 13.77 13.35 300 0 0.0
21/07/2020
13.35
11,300 13.56 13.56 13.21 100 0 0.0
20/07/2020
13.56
6,324 13.56 13.56 13.28 200 0 0.0
17/07/2020
13.56
7,110 13.21 13.63 13.21 100 0 0.0
16/07/2020
13.21
4,400 13.63 13.70 13.21 0 0 0
15/07/2020
13.63
3,100 13.49 13.63 13.42 300 0 0.0
14/07/2020
13.49
11,610 13.42 13.63 13.28 1,000 0 0.0
13/07/2020
13.42
15,910 13.42 13.42 13.21 2,000 0 0.0
10/07/2020
13.42
100 13.42 13.42 13.42 0 0 0
09/07/2020
13.42
15,320 13.14 13.49 13.14 0 0 0
08/07/2020
13.14
3,800 13.42 13.42 13.14 0 0 0
07/07/2020
13.42
7,590 13.42 13.42 13.14 10 1,000 -0.0
06/07/2020
13.42
3,710 13.63 13.70 13.42 0 0 0
03/07/2020
13.63
72,524 13.28 13.83 13.28 0 0 0
02/07/2020
13.28
39,400 12.24 13.28 12.45 0 0 0
01/07/2020
12.24
15,700 12.45 12.45 12.24 0 0 0
30/06/2020
12.45
17,500 12.45 12.45 12.38 0 0 0
29/06/2020
12.45
33,201 12.45 12.66 12.11 1 0 0.0
26/06/2020
12.45
9,500 12.45 12.52 12.45 0 0 0
25/06/2020
12.45
20,200 12.59 12.66 12.45 0 0 0
24/06/2020
12.59
11,600 12.66 12.80 12.59 0 0 0
23/06/2020
12.66
14,500 12.73 12.80 12.66 1,000 0 0.0
22/06/2020
12.73
3,000 12.80 12.87 12.66 0 0 0
19/06/2020
12.80
4,000 12.80 12.80 12.80 0 0 0
18/06/2020
12.80
8,015 12.80 12.80 12.80 0 0 0
17/06/2020
12.80
11,500 12.66 12.80 12.45 0 0 0
16/06/2020
12.66
11,100 12.45 12.66 12.38 0 0 0
15/06/2020
12.45
15,203 12.52 12.59 12.24 0 0 0
12/06/2020
12.52
15,510 12.73 12.73 12.38 10 0 0.0
11/06/2020
12.73
36,200 13.28 13.28 12.73 1,000 0 0.0
10/06/2020
13.28
12,700 13.21 13.28 13.14 0 0 0
09/06/2020
13.21
44,900 13.70 13.70 13.21 0 0 0
08/06/2020
13.70
55,810 13.14 13.70 13.07 0 0 0
05/06/2020
13.14
26,801 13.49 13.49 13.00 1 1 0
04/06/2020
13.49
28,750 13.56 13.56 13.14 0 0 0
03/06/2020
13.56
63,419 13.49 14.80 13.07 0 0 0
02/06/2020
13.49
155,201 12.66 13.56 12.66 0 0 0
01/06/2020
12.66
52,720 11.97 12.73 12.04 400 2,500 -0.0
29/05/2020
11.97
23,402 11.83 12.04 11.90 200 0 0.0
28/05/2020
11.83
183,109 12.31 12.31 11.76 0 0 0
27/05/2020
12.31
17,200 12.73 12.73 12.31 0 0 0
26/05/2020
12.73
29,990 12.38 12.73 12.45 0 0 0
25/05/2020
12.38
49,010 11.90 12.80 11.90 0 0 0
22/05/2020
11.90
22,400 11.83 11.97 11.83 0 0 0
21/05/2020
11.83
6,700 11.90 11.97 11.76 0 0 0
20/05/2020
11.90
2,600 11.90 12.31 11.90 0 0 0
19/05/2020
11.90
500 11.76 11.90 11.83 0 0 0
18/05/2020
11.76
56,000 11.55 11.97 11.48 0 0 0
15/05/2020
11.55
4,100 11.69 11.76 11.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |