Tổng Công ty IDICO – CTCP (idc)

33.60
0.40
(1.20%)
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)
31/12/2021
38.22
 1,386,700 38.38 38.64 37.37 1,000 0 0.1
30/12/2021
38.38
 1,590,305 37.85 38.38 37.06 1,000 1,000 0.0
29/12/2021
37.85
 2,373,561 38.95 39.11 37.85 4,300 0 0.3
28/12/2021
38.95
 2,978,371 37.85 40.16 37.80 0 0 0
27/12/2021
37.80
 1,641,324 37.64 38.16 36.80 0 0 0
24/12/2021
37.59
 4,403,798 36.32 39.22 33.74 90,400 0 6.2
23/12/2021
36.85
 4,855,712 40.53 40.64 36.85 700 1,100 0.0
22/12/2021
40.53
 4,376,875 42.53 43.01 40.53 1,200 900 0.0
21/12/2021
42.64
 4,337,740 43.17 43.69 41.53 5,000 3,300 0.1
20/12/2021
43.17
 4,828,360 45.43 45.80 42.27 52,600 0 4.4
17/12/2021
45.69
 5,080,787 45.96 46.69 44.69 2,050,300 761,900 111.8
16/12/2021
45.96
 3,469,917 44.32 46.53 43.17 3,900 39,300 -3.0
15/12/2021
44.22
 3,396,768 46.32 46.38 43.80 4,900 900 0.3
14/12/2021
46.32
 3,755,988 47.80 47.96 44.85 387,100 130,000 22.5
13/12/2021
47.75
 4,829,260 45.80 48.43 45.59 411,100 25,000 34.4
10/12/2021
45.74
 3,595,999 47.11 47.38 44.69 700 0 0.1
09/12/2021
47.38
 4,034,607 46.85 47.96 46.22 156,200 0 14.0
08/12/2021
46.69
 6,954,681 44.22 47.75 43.48 8,800 2,500 0.6
07/12/2021
43.43
 5,471,421 39.48 43.43 39.38 25,000 0 2.1
06/12/2021
39.48
 2,651,310 40.69 41.27 39.27 2,200 0 0.2
03/12/2021
40.69
 852,866 40.53 41.27 39.53 42,000 0 3.2
02/12/2021
40.53
 954,752 39.48 41.06 39.48 4,700 0 0.4
01/12/2021
39.48
 925,080 41.06 41.22 39.48 0 0 0
30/11/2021
41.06
 1,414,275 42.22 42.90 41.06 600 0 0.0
29/11/2021
42.11
 1,994,227 41.95 42.43 40.06 8,500 0 0.7
26/11/2021
42.11
 2,928,635 43.43 43.48 40.53 100 0 0.0
25/11/2021
43.43
 3,487,831 44.27 44.74 42.01 2,320 0 0.2
24/11/2021
44.27
 3,406,705 46.06 46.53 43.38 0 0 0
23/11/2021
45.96
 2,907,949 46.32 47.38 45.11 0 0 0
22/11/2021
46.32
 3,482,500 46.32 47.43 44.69 0 0 0
19/11/2021
46.32
 4,056,417 43.48 46.96 43.48 0 0 0
18/11/2021
43.64
 1,677,673 42.80 43.74 42.64 0 0 0
17/11/2021
42.80
 3,196,870 43.43 43.90 42.01 0 0 0
16/11/2021
43.43
 2,695,762 43.17 43.64 41.27 0 0 0
15/11/2021
43.17
 4,593,659 46.85 47.64 42.59 0 0 0
12/11/2021
46.85
 3,593,779 48.38 49.48 46.27 0 0 0
11/11/2021
48.43
 3,087,490 49.96 50.01 47.38 0 0 0
10/11/2021
50.01
 5,279,809 49.75 50.01 46.74 0 0 0
09/11/2021: Cổ tức tiền mặt tỉ lệ: 24%
09/11/2021
49.75
 6,124,856 48.48 51.06 47.32 0 0 0
08/11/2021
48.48
 6,201,436 44.63 48.74 44.02 0 0 0
05/11/2021
44.48
 6,151,844 41.09 45.20 41.09 0 0 0
04/11/2021
41.09
 6,750,751 37.40 41.09 37.14 0 0 0
03/11/2021
37.40
 6,527,260 39.20 41.56 37.40 0 0 0
02/11/2021
40.27
 6,209,755 37.91 41.09 37.71 0 0 0
01/11/2021
37.91
 4,391,140 37.96 38.99 37.25 0 0 0
29/10/2021
38.02
 3,639,598 38.99 38.99 36.94 0 0 0
28/10/2021
38.22
 6,767,358 35.30 38.79 35.30 0 0 0
27/10/2021
35.30
 4,741,041 33.60 35.96 33.24 0 0 0
26/10/2021
33.60
 3,262,023 34.01 34.07 32.53 0 0 0
25/10/2021
34.01
 3,869,802 32.22 34.42 31.81 0 0 0
22/10/2021
32.22
 3,078,383 31.60 32.37 31.19 0 0 0
21/10/2021
31.60
 1,575,634 31.55 31.76 31.14 0 0 0
20/10/2021
31.50
 2,102,128 31.55 31.76 30.63 0 0 0
19/10/2021
31.50
 2,253,374 30.83 31.76 29.96 0 0 0
18/10/2021
30.83
 2,849,528 30.42 31.55 29.76 0 0 0
15/10/2021
30.42
 4,550,503 29.29 30.63 29.29 0 0 0
14/10/2021
29.35
 6,293,130 26.88 29.45 26.83 0 0 0
13/10/2021
26.78
 2,372,294 25.96 27.19 25.96 0 0 0
12/10/2021
25.96
 6,765,540 27.91 28.32 25.91 0 0 0
11/10/2021
27.91
 2,436,800 28.11 28.11 27.55 0 0 0
08/10/2021
28.06
 1,867,224 28.11 28.52 27.91 0 0 0
07/10/2021
28.11
 2,076,857 27.45 28.37 27.40 0 0 0
06/10/2021
27.50
 1,985,074 27.96 28.06 27.29 0 0 0
05/10/2021
27.76
 2,147,805 27.29 28.22 27.24 0 0 0
04/10/2021
27.29
 1,842,889 26.99 27.45 26.63 0 0 0
01/10/2021
26.99
 1,602,719 26.68 27.45 26.58 0 0 0
30/09/2021
26.68
 2,154,000 26.68 26.78 26.47 0 0 0
29/09/2021
26.68
 2,478,531 26.06 26.83 25.65 0 0 0
28/09/2021
26.06
 3,222,543 24.93 26.06 24.88 0 0 0
27/09/2021
25.14
 2,876,461 25.14 26.01 25.09 0 0 0
24/09/2021
25.45
 1,996,667 25.86 25.86 25.34 0 0 0
23/09/2021
25.96
 2,802,703 26.68 26.88 25.19 0 0 0
22/09/2021
26.68
 6,407,029 24.98 26.68 24.73 0 0 0
21/09/2021
24.93
 4,801,825 24.11 24.98 23.50 0 0 0
20/09/2021
24.16
 7,692,535 23.60 24.88 23.60 0 0 0
17/09/2021
23.60
 3,357,198 23.50 23.86 23.14 0 0 0
16/09/2021
23.50
 6,838,590 22.73 23.81 22.73 0 0 0
15/09/2021
22.68
 3,930,473 22.52 23.04 22.11 0 0 0
14/09/2021
22.52
 5,438,502 22.57 23.34 22.37 0 0 0
13/09/2021
22.57
 4,709,317 22.57 23.04 22.37 0 0 0
10/09/2021
22.73
 4,366,754 23.09 23.34 22.52 0 0 0
09/09/2021
23.09
 7,720,129 21.80 23.34 21.80 0 0 0
08/09/2021
21.55
 5,704,867 21.19 21.80 20.88 0 0 0
07/09/2021
21.19
 9,239,402 21.80 22.27 21.09 0 0 0
06/09/2021
21.80
 5,658,085 21.24 22.57 21.24 0 0 0
01/09/2021
21.24
 6,859,817 20.52 21.60 20.47 0 0 0
31/08/2021
20.52
 10,176,510 19.60 21.45 19.44 0 0 0
30/08/2021
19.60
 4,034,244 19.55 20.21 19.55 0 0 0
27/08/2021
19.55
 4,245,522 18.73 19.65 18.47 0 50,000 -1.9
26/08/2021
18.78
 3,139,123 18.52 19.09 18.47 0 6,600 -0.2
25/08/2021
18.52
 1,861,242 17.85 18.57 17.80 0 0 0
24/08/2021
17.80
 4,186,792 18.47 18.73 17.75 0 0 0
23/08/2021
18.47
 3,730,391 19.65 19.65 18.47 0 0 0
20/08/2021
19.65
 7,257,557 20.37 20.68 18.88 0 0 0
19/08/2021
20.37
 6,206,056 19.75 20.37 19.75 0 0 0
18/08/2021
19.75
 3,424,022 19.50 19.91 19.29 0 0 0
17/08/2021
19.50
 3,065,680 19.75 20.01 19.29 0 0 0
16/08/2021
19.75
 7,094,807 18.47 19.91 18.47 0 0 0
13/08/2021
18.47
 2,399,910 18.06 18.47 17.80 0 0 0
12/08/2021
18.01
 3,256,262 17.85 18.67 17.80 0 0 0

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