Tổng Công ty IDICO – CTCP (idc)

54.10
-0.10
(-0.18%)
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)
12/09/2019
12.91
 27,100 12.77 13.05 12.56 0 0 0
11/09/2019
12.77
 14,430 12.63 12.77 12.56 0 1,000 -0.0
10/09/2019
12.63
 19,600 12.42 12.84 12.42 0 0 0
09/09/2019
12.42
 100,300 12.98 13.05 12.35 0 21,000 -0.4
06/09/2019
12.98
 33,410 13.26 13.26 12.98 0 20,000 -0.4
05/09/2019
13.26
 20,500 13.19 13.54 13.12 2,500 0 0.0
04/09/2019
13.19
 60,419 13.19 13.26 12.91 0 0 0
03/09/2019
13.19
 83,119 13.61 13.61 12.56 0 0 0
30/08/2019
13.61
 30,950 13.54 13.61 13.40 0 0 0
29/08/2019
13.54
 74,830 13.26 13.68 13.26 0 0 0
28/08/2019
13.26
 56,101 13.40 13.61 13.26 0 0 0
27/08/2019
13.40
 60,100 13.47 13.54 13.33 0 0 0
26/08/2019
13.47
 21,400 13.54 13.68 13.40 0 0 0
23/08/2019
13.54
 15,200 13.75 13.75 13.47 0 0 0
22/08/2019
13.75
 83,310 13.26 14.10 13.26 0 0 0
21/08/2019
13.26
 81,630 13.54 13.54 13.26 0 0 0
20/08/2019
13.54
 59,400 13.61 13.75 13.33 0 0 0
19/08/2019
13.61
 54,800 13.89 13.89 13.33 0 0 0
16/08/2019
13.89
 43,205 13.82 14.17 13.61 0 0 0
15/08/2019
13.82
 61,500 14.03 14.03 13.47 0 1,000 -0.0
14/08/2019
14.03
 34,220 14.03 14.45 13.61 0 0 0
13/08/2019
14.03
 158,619 14.73 14.73 13.89 0 300 -0.0
12/08/2019
14.73
 85,030 15.00 15.00 14.52 0 0 0
09/08/2019
15.00
 152,020 15.21 15.21 14.66 0 0 0
08/08/2019
15.21
 120,130 15.84 15.84 15.14 0 0 0
07/08/2019
15.84
 402,818 15.91 16.40 15.63 0 0 0
06/08/2019
15.91
 567,900 14.73 16.19 14.45 400 3,000 -0.1
05/08/2019
14.73
 148,900 14.59 15.28 14.59 3,200 2,000 0.0
02/08/2019
14.59
 229,908 13.26 15.00 13.26 0 0 0
01/08/2019
13.26
 4,500 13.26 13.26 13.26 0 0 0
31/07/2019
13.26
 0 13.26 13.26 13.26 0 0 0
30/07/2019
13.26
 7,600 13.61 13.61 13.26 0 0 0
29/07/2019
13.61
 6,600 13.26 13.61 13.26 0 0 0
26/07/2019
13.26
 1,100 13.12 13.26 13.19 0 0 0
25/07/2019
13.12
 27,400 13.12 13.19 13.12 0 0 0
24/07/2019
13.12
 4,200 13.26 13.26 13.12 0 0 0
23/07/2019
13.26
 46,900 13.19 13.47 12.56 0 0 0
22/07/2019
13.19
 31,900 13.26 13.26 13.19 0 0 0
19/07/2019
13.26
 26,400 13.19 13.26 13.19 0 0 0
18/07/2019
13.19
 33,900 13.19 13.47 13.19 0 0 0
17/07/2019
13.19
 10,400 13.26 13.33 13.19 0 0 0
16/07/2019
13.26
 30,000 13.26 13.68 12.91 0 0 0
15/07/2019
13.26
 60,600 13.47 13.47 13.26 0 0 0
12/07/2019
13.47
 1,900 13.61 13.61 13.47 0 0 0
11/07/2019
13.61
 1,300 13.68 13.68 13.61 0 0 0
10/07/2019
13.68
 11,600 13.54 13.68 13.47 4,000 0 0.1
09/07/2019
13.54
 1,000 13.61 13.61 13.54 0 0 0
08/07/2019
13.61
 2,800 13.75 13.75 13.47 0 0 0
05/07/2019
13.75
 45,500 13.40 14.31 13.61 0 0 0
04/07/2019
13.40
 40,900 13.40 13.47 13.26 0 0 0
03/07/2019
13.40
 76,300 13.40 13.47 13.26 3,000 0 0.1
02/07/2019
13.40
 13,100 13.75 13.75 13.40 0 0 0
01/07/2019
13.75
 12,600 13.75 13.96 13.47 0 0 0
28/06/2019
13.75
 36,500 13.96 14.45 13.40 0 0 0
27/06/2019
13.96
 10,400 13.89 13.96 13.61 600 0 0.0
26/06/2019
13.89
 56,100 13.40 13.89 13.26 500 0 0.0
25/06/2019
13.40
 15,200 14.38 14.45 13.33 700 0 0.0
24/06/2019
14.38
 16,600 13.89 14.38 13.33 0 0 0
21/06/2019
13.89
 5,900 13.40 15.00 13.89 0 0 0
20/06/2019
13.40
 45,300 13.89 13.89 13.33 0 0 0
19/06/2019
13.89
 2,600 13.47 14.10 13.82 0 0 0
18/06/2019
13.47
 22,700 13.96 14.03 13.47 0 0 0
17/06/2019
13.96
 11,100 13.82 13.96 13.61 0 0 0
14/06/2019
13.82
 11,100 13.96 14.24 13.75 0 0 0
13/06/2019
13.96
 15,200 14.31 14.59 13.05 0 0 0
12/06/2019
14.31
 67,002 14.38 15.00 14.31 0 3,000 -0.1
11/06/2019
14.38
 122,700 13.40 14.94 13.40 0 0 0
10/06/2019
13.40
 6,600 13.47 13.47 13.40 0 0 0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
07/06/2019
13.47
 100 13.05 13.47 13.47 0 0 0
06/06/2019
13.05
 30,300 12.91 13.05 12.98 0 0 0
05/06/2019
12.91
 7,000 13.05 13.19 12.91 0 0 0
04/06/2019
13.05
 1,000 13.12 13.12 13.05 0 0 0
03/06/2019
13.12
 10,000 13.25 13.25 13.12 0 0 0
31/05/2019
13.25
 6,500 13.25 13.32 13.19 0 0 0
30/05/2019
13.25
 4,500 13.05 13.25 12.91 0 0 0
29/05/2019
13.05
 7,500 13.19 13.53 12.91 0 0 0
28/05/2019
13.19
 2,900 13.46 13.46 13.12 0 0 0
27/05/2019
13.46
 100 13.05 13.46 13.46 0 0 0
24/05/2019
13.05
 16,600 13.53 13.53 13.05 0 0 0
23/05/2019
13.53
 36,500 13.25 13.53 13.12 0 0 0
22/05/2019
13.25
 2,100 13.25 13.25 13.19 0 0 0
21/05/2019
13.25
 48,700 13.19 13.39 13.05 0 0 0
20/05/2019
13.19
 6,600 13.05 13.19 12.78 0 0 0
17/05/2019
13.05
 21,700 12.78 13.05 12.78 0 0 0
16/05/2019
12.78
 17,700 12.98 12.98 12.57 0 0 0
15/05/2019
12.98
 18,000 12.91 13.19 12.98 0 0 0
14/05/2019
12.91
 8,500 12.91 13.12 12.91 0 0 0
13/05/2019
12.91
 500 13.25 13.25 12.91 0 0 0
10/05/2019
13.25
 12,500 13.53 13.53 12.91 0 0 0
09/05/2019
13.53
 12,100 12.78 13.66 12.91 0 0 0
08/05/2019
12.78
 57,400 12.91 12.91 12.30 0 0 0
07/05/2019
12.91
 82,100 12.57 13.25 12.64 0 0 0
06/05/2019
12.57
 48,100 12.98 13.53 12.57 0 0 0
03/05/2019
12.98
 25,800 13.25 13.32 11.96 0 0 0
02/05/2019
13.25
 700 13.05 13.46 13.25 0 0 0
26/04/2019
13.05
 23,300 13.05 13.80 13.05 0 0 0
25/04/2019
13.05
 16,400 13.66 13.66 12.98 0 10,000 -0.2
24/04/2019
13.66
 29,100 12.91 13.66 11.76 0 10,000 -0.2
23/04/2019
12.91
 180,700 13.59 13.59 12.24 0 0 0
22/04/2019
13.59
 63,700 14.34 14.34 13.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |