Tổng Công ty IDICO – CTCP (idc)

34
0.50
(1.49%)

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
(2025-09-22)
-4.30 -10.62% 42,720,800 -14,349,400 -549.5
33.50
40.90
33.50
2 tháng
(2025-08-21)
-10.20 -21.98% 82,834,200 -18,720,320 -738.9
33.50
46.40
33.50
3 tháng
(2025-07-22)
-3.28 -8.30% 162,785,600 -25,233,920 -1,029.1
33.50
46.40
33.50
6 tháng
(2025-04-23)
4.81 15.32% 301,766,700 -18,983,520 -767.4
31.39
46.40
33.50
12 tháng
(2024-10-25)
-8.22 -18.51% 443,378,789 -41,473,382 -1,786.1
29.83
48.71
33.50
24 tháng
(2023-10-31)
2.62 7.79% 903,911,327 -13,347,691 -234.2
29.83
53.58
33.50
36 tháng
(2022-11-07)
8.47 30.53% 1,708,346,560 21,505,127 1,179.7
18.87
53.58
33.50
60 tháng
(2020-11-16)
19.95 122.73% 3,379,185,968 33,800,111 1,910.9
16.19
59.56
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
22.12
1,502,652 22.49 23.10 20.77 0 30,000 -1.1
23/12/2020
22.49
3,191,595 23.46 23.52 21.14 0 0 0
22/12/2020
23.46
1,292,595 23.46 23.95 23.22 0 0 0
21/12/2020
23.46
1,341,838 22.55 23.46 22.55 0 0 0
18/12/2020
22.55
2,699,655 21.94 23.22 21.81 0 0 0
17/12/2020
21.94
1,760,830 21.69 21.94 21.08 0 0 0
16/12/2020
21.69
1,120,710 21.39 22.00 21.39 0 0 0
15/12/2020
21.39
2,529,951 20.22 21.39 20.22 0 0 0
14/12/2020
20.22
904,910 19.80 20.65 19.80 0 0 0
11/12/2020
19.80
1,693,209 19.92 20.10 19.49 0 0 0
10/12/2020
19.92
1,158,450 20.35 20.53 19.92 0 0 0
09/12/2020
20.35
1,611,140 20.65 21.20 20.29 0 28,000 -1.0
08/12/2020
20.65
964,692 20.35 21.20 19.61 0 0 0
07/12/2020
20.35
1,330,791 20.16 20.90 19.55 0 0 0
04/12/2020
20.16
1,122,200 20.59 20.77 20.10 0 0 0
03/12/2020
20.59
1,712,540 19.80 21.08 19.67 0 0 0
02/12/2020
19.80
1,871,580 18.02 19.80 17.11 0 0 0
01/12/2020
18.02
2,195,040 17.17 18.21 16.56 0 0 0
30/11/2020
17.17
1,536,100 18.02 18.27 17.11 0 0 0
27/11/2020
18.02
1,150,031 16.44 18.02 17.41 0 0 0
26/11/2020
16.44
9,683,349 16.86 18.51 16.44 0 0 0
25/11/2020
16.86
3,122,401 16.80 17.54 16.80 0 19,900 -0.6
24/11/2020
16.80
1,025,650 17.54 18.33 16.80 0 0 0
23/11/2020
17.54
988,411 16.80 18.09 16.31 0 0 0
20/11/2020
16.80
463,291 17.11 17.47 16.62 0 0 0
19/11/2020
17.11
311,058 16.44 17.66 16.44 0 0 0
18/11/2020
16.44
113,500 16.19 16.44 16.19 0 0 0
17/11/2020
16.19
222,600 16.25 16.25 16.13 0 0 0
16/11/2020
16.25
398,150 16.19 16.56 16.19 0 0 0
13/11/2020
16.19
233,620 16.13 16.19 16.07 0 0 0
12/11/2020
16.13
256,900 16.07 16.44 16.07 0 0 0
11/11/2020
16.07
141,700 16.07 16.25 16.07 0 0 0
10/11/2020
16.07
355,100 16.13 16.80 15.28 0 0 0
09/11/2020
16.13
113,030 16.07 16.38 16.07 0 0 0
06/11/2020
16.07
15,500 16.01 16.07 15.89 0 0 0
05/11/2020
16.01
76,000 16.38 16.38 15.95 0 0 0
04/11/2020
16.38
39,800 16.31 16.50 16.31 0 0 0
03/11/2020
16.31
102,810 16.01 16.50 16.07 0 0 0
02/11/2020
16.01
496,510 15.52 16.50 15.46 0 20,600 -0.5
30/10/2020
15.52
14,700 15.46 15.52 15.28 0 4,700 -0.1
29/10/2020
15.46
32,900 15.58 15.58 14.97 0 1,100 -0.0
28/10/2020
15.58
138,700 15.52 15.76 14.66 0 25,600 -0.6
27/10/2020
15.52
58,300 15.76 15.89 15.09 0 0 0
26/10/2020
15.76
161,020 15.89 15.89 15.70 20 0 0.0
23/10/2020
15.89
230,100 15.89 15.95 15.70 0 0 0
22/10/2020
15.89
189,910 15.89 16.19 15.89 0 0 0
21/10/2020
15.89
292,219 16.07 16.80 15.89 0 700 -0.0
20/10/2020
16.07
323,400 15.83 16.13 15.58 0 0 0
19/10/2020
15.83
183,820 15.83 15.95 15.58 0 10,100 -0.3
16/10/2020
15.83
162,000 16.19 16.25 15.52 0 500 -0.0
15/10/2020
16.19
803,540 14.73 16.19 14.60 0 1,020 -0.0
14/10/2020
14.73
187,600 14.66 15.03 14.54 0 16,900 -0.4
13/10/2020
14.66
37,000 14.66 14.66 14.48 0 17,800 -0.4
12/10/2020
14.66
226,000 14.85 14.91 14.54 35,600 26,700 0.2
09/10/2020
14.85
33,330 14.91 14.91 14.24 900 0 0.0
08/10/2020
14.91
111,330 14.91 14.97 14.60 0 0 0
07/10/2020
14.91
194,120 15.03 15.58 14.66 500 0 0.0
06/10/2020
15.03
243,513 14.66 15.09 14.60 0 0 0
05/10/2020
14.66
131,240 14.30 14.66 14.05 0 0 0
02/10/2020
14.30
19,852 14.36 14.42 13.93 0 0 0
01/10/2020
14.36
52,400 14.36 14.36 14.11 0 0 0
30/09/2020
14.36
6,700 14.42 14.54 13.87 0 0 0
29/09/2020
14.42
87,300 14.42 14.60 14.24 0 0 0
28/09/2020
14.42
159,510 14.48 14.48 13.63 0 0 0
25/09/2020
14.48
42,510 14.54 14.60 14.48 0 0 0
24/09/2020
14.54
19,800 14.54 14.60 14.54 0 0 0
23/09/2020
14.54
118,350 14.54 14.66 14.42 0 0 0
22/09/2020
14.54
35,800 14.66 14.66 14.11 0 0 0
21/09/2020
14.66
74,800 14.54 15.28 14.48 0 0 0
18/09/2020
14.54
79,200 14.48 14.66 14.42 0 0 0
17/09/2020
14.48
64,552 14.60 14.60 14.42 0 0 0
16/09/2020
14.60
106,500 14.60 14.73 14.48 0 0 0
15/09/2020
14.60
173,920 14.79 14.97 14.60 0 18,500 -0.4
14/09/2020
14.79
504,810 14.05 14.85 13.75 0 50,000 -1.2
11/09/2020
14.05
79,210 14.24 14.24 13.93 0 0 0
10/09/2020
14.24
73,700 14.18 14.30 13.93 0 5,100 -0.1
09/09/2020
14.18
86,310 14.18 14.36 14.05 0 10,000 -0.2
08/09/2020
14.18
119,475 14.18 14.48 14.11 0 58,300 -1.4
07/09/2020
14.18
335,520 13.50 14.60 13.50 0 0 0
04/09/2020
13.50
73,944 13.44 13.69 13.32 0 0 0
03/09/2020
13.44
39,100 13.63 13.81 13.20 0 0 0
01/09/2020
13.63
75,400 13.56 13.75 13.14 1,000 0 0.0
31/08/2020
13.56
46,560 13.87 13.87 13.38 0 0 0
28/08/2020
13.87
209,400 13.75 14.30 13.69 0 0 0
27/08/2020
13.75
173,720 13.14 13.99 13.14 0 0 0
26/08/2020
13.14
173,579 12.04 13.14 11.98 0 0 0
25/08/2020
12.04
4,501 11.98 12.04 11.98 0 0 0
24/08/2020
11.98
63,900 11.91 11.98 11.85 0 0 0
21/08/2020
11.91
33,900 11.91 12.10 11.49 0 0 0
20/08/2020
11.91
10,000 12.16 12.16 11.91 0 0 0
19/08/2020
12.16
23,200 12.16 12.22 12.10 0 0 0
18/08/2020
12.16
30,900 11.91 12.22 12.04 0 0 0
17/08/2020
11.91
5,900 11.91 12.04 11.91 0 0 0
14/08/2020
11.91
17,110 11.98 12.10 11.85 0 0 0
13/08/2020
11.98
4,000 12.10 12.10 11.98 0 0 0
12/08/2020
12.10
6,100 12.10 12.10 11.67 0 0 0
11/08/2020
12.10
14,264 11.91 12.40 12.10 0 0 0
10/08/2020
11.91
26,200 11.55 11.91 11.55 0 700 -0.0
07/08/2020
11.55
59,600 11.55 11.55 11.55 0 58,200 -1.1
06/08/2020
11.55
219 11.55 11.61 11.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |