Tổng Công ty IDICO – CTCP (idc)

46.40
-1.40
(-2.93%)
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
(2025-06-04) 		5.40 12.74% 51,539,500 8,117,800 368.5
40.20
48.20
46.40
2 tháng
(2025-05-05) 		10.30 27.47% 103,784,800 9,443,500 392.6
36.70
48.20
46.40
3 tháng
(2025-04-08) 		9.70 25.46% 157,012,600 -2,323,568 -38.3
34.30
48.20
46.40
6 tháng
(2025-01-06) 		-4.83 -9.18% 208,337,785 -10,707,936 -464.5
34.30
55.43
46.40
12 tháng
(2024-07-09) 		-12.56 -20.81% 338,954,935 -17,064,817 -818.4
34.30
60.36
46.40
24 tháng
(2023-07-17) 		9.48 24.74% 993,889,227 27,515,912 1,531.0
34.30
61.62
46.40
36 tháng
(2022-07-20) 		0.76 1.62% 1,796,330,393 55,406,151 2,620.2
21.70
61.62
46.40
60 tháng
(2020-07-30) 		34.66 263.78% 3,202,572,506 60,223,431 3,001.6
13.14
68.49
46.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2020
11.41
 13,700 11.97 11.97 11.07 0 0 0
20/04/2020
11.97
 7,208 11.55 11.97 11.48 0 0 0
17/04/2020
11.55
 22,250 11.55 11.55 11.07 0 0 0
16/04/2020
11.55
 43,569 11.62 11.62 11.07 0 0 0
15/04/2020
11.62
 10,400 11.07 11.62 11.07 0 0 0
14/04/2020
11.07
 19,200 11.41 11.48 11.07 0 0 0
13/04/2020
11.41
 3,000 11.55 11.55 11.34 0 0 0
10/04/2020
11.55
 200 10.79 11.55 11.55 0 0 0
09/04/2020
10.79
 100 11.76 11.76 10.79 0 0 0
08/04/2020
11.76
 1,100 10.93 11.76 10.93 0 0 0
07/04/2020
10.93
 0 10.93 10.93 10.93 0 0 0
06/04/2020
10.93
 0 10.93 10.93 10.93 0 0 0
03/04/2020
10.93
 1,000 10.93 10.93 10.93 0 0 0
01/04/2020
10.93
 35,800 11.07 11.07 10.93 0 0 0
31/03/2020
11.07
 10,600 11.14 11.21 11.07 0 0 0
30/03/2020
11.14
 29,900 11.28 11.28 11.07 0 0 0
27/03/2020
11.28
 4,500 11.28 11.28 11.28 0 0 0
26/03/2020
11.28
 10,000 11.41 11.41 11.21 0 0 0
25/03/2020
11.41
 11,800 11.48 12.04 11.41 0 0 0
24/03/2020
11.48
 11,110 11.62 12.24 11.48 0 0 0
23/03/2020
11.62
 17,400 11.69 11.69 11.28 0 0 0
20/03/2020
11.69
 632 11.76 11.76 11.69 0 0 0
19/03/2020
11.76
 1,200 11.83 11.83 11.76 0 0 0
18/03/2020
11.83
 19,800 11.83 11.83 11.76 0 0 0
17/03/2020
11.83
 5,100 12.11 12.11 11.76 0 0 0
16/03/2020
12.11
 6,000 12.17 12.17 11.76 0 2,500 -0.0
13/03/2020
12.17
 14,000 12.31 12.31 11.21 0 4,000 -0.1
12/03/2020
12.31
 28,100 12.45 12.80 11.76 0 0 0
11/03/2020
12.45
 57,600 12.45 12.45 12.31 0 0 0
10/03/2020
12.45
 109,600 12.45 12.59 12.45 0 0 0
09/03/2020
12.45
 103,100 12.45 12.45 12.17 0 0 0
06/03/2020
12.45
 20,616 12.45 12.59 12.45 0 0 0
05/03/2020
12.45
 57,613 12.52 12.59 12.45 0 0 0
04/03/2020
12.52
 600 12.73 12.73 12.52 0 0 0
03/03/2020
12.73
 42,200 12.73 12.73 12.52 0 0 0
02/03/2020
12.73
 80,300 12.73 12.87 12.45 0 0 0
28/02/2020
12.73
 21,100 12.45 12.73 12.45 0 0 0
27/02/2020
12.45
 5,000 12.45 12.45 12.45 0 0 0
26/02/2020
12.45
 5,000 12.73 12.73 12.45 0 0 0
25/02/2020
12.73
 37,700 12.73 12.73 12.38 0 0 0
24/02/2020
12.73
 16,100 12.80 13.00 12.24 0 0 0
21/02/2020
12.80
 6,500 12.80 12.80 12.66 0 0 0
20/02/2020
12.80
 15,100 12.73 12.80 12.59 0 0 0
19/02/2020
12.73
 16,200 12.73 12.80 12.59 0 0 0
18/02/2020
12.73
 9,400 12.59 12.73 12.73 0 0 0
17/02/2020
12.59
 10,000 12.66 12.66 12.52 0 0 0
14/02/2020
12.66
 8,000 12.80 12.80 12.66 0 0 0
13/02/2020
12.80
 5,700 12.80 12.80 12.66 0 0 0
12/02/2020
12.80
 1,000 12.66 12.80 12.80 0 0 0
11/02/2020
12.66
 44,801 12.31 13.14 12.52 0 0 0
10/02/2020
12.31
 5,000 12.52 12.52 12.31 0 0 0
07/02/2020
12.52
 36,600 12.24 12.52 12.17 0 0 0
06/02/2020
12.24
 7,800 12.04 12.24 12.04 0 0 0
05/02/2020
12.04
 14,201 12.17 12.24 12.04 0 0 0
04/02/2020
12.17
 20,500 12.11 12.73 12.17 0 0 0
03/02/2020
12.11
 12,000 12.80 12.80 11.97 0 0 0
31/01/2020
12.80
 0 12.80 12.80 12.80 0 0 0
30/01/2020
12.80
 0 12.80 12.80 12.80 0 0 0
22/01/2020
12.80
 100 12.31 12.80 12.80 0 0 0
21/01/2020
12.31
 23,700 12.38 12.38 12.17 0 0 0
20/01/2020
12.38
 6,000 12.45 12.45 12.17 0 0 0
17/01/2020
12.45
 11,300 12.31 12.59 12.31 0 0 0
16/01/2020
12.31
 17,600 12.38 12.66 12.31 0 0 0
15/01/2020
12.38
 46,200 12.31 12.59 12.24 0 0 0
14/01/2020
12.31
 21,600 12.45 12.52 12.31 0 0 0
13/01/2020
12.45
 500 12.45 12.45 12.45 0 0 0
10/01/2020
12.45
 3,600 12.45 12.45 12.17 0 0 0
09/01/2020
12.45
 17,300 12.17 12.45 12.17 0 0 0
08/01/2020
12.17
 16,600 12.31 12.31 12.17 0 0 0
07/01/2020
12.31
 3,000 12.52 12.52 12.17 0 0 0
06/01/2020
12.52
 16,000 12.66 12.66 12.52 0 0 0
03/01/2020
12.66
 13,000 12.73 12.87 12.66 0 0 0
02/01/2020
12.73
 20,300 13.07 13.07 12.73 0 0 0
31/12/2019
13.07
 72,500 13.07 13.07 12.59 0 0 0
30/12/2019
13.07
 52,100 13.00 13.07 12.52 200 0 0.0
27/12/2019
13.00
 27,200 13.28 13.28 12.59 0 0 0
26/12/2019
13.28
 73,300 13.28 13.28 12.59 33,000 0 0.6
25/12/2019
13.28
 74,800 12.80 13.28 12.52 10,000 0 0.2
24/12/2019
12.80
 39,800 12.59 12.80 12.59 0 0 0
23/12/2019
12.59
 64,700 12.59 12.87 12.59 10,000 0 0.2
20/12/2019
12.59
 43,800 12.66 12.66 12.45 0 0 0
19/12/2019
12.66
 1,100 12.66 12.66 12.52 0 0 0
18/12/2019
12.66
 46,500 12.94 13.07 12.45 0 21,000 -0.4
17/12/2019
12.94
 19,200 12.87 12.94 12.87 0 0 0
16/12/2019
12.87
 48,500 13.21 13.28 12.87 0 0 0
13/12/2019
13.21
 25,600 13.49 13.49 12.80 0 0 0
12/12/2019
13.49
 0 13.49 13.49 13.49 0 0 0
11/12/2019
13.49
 35,200 13.14 13.49 13.07 0 0 0
10/12/2019
13.14
 66,900 13.97 13.97 12.87 0 0 0
09/12/2019
13.97
 0 13.97 13.97 13.97 0 0 0
06/12/2019
13.97
 0 13.97 13.97 13.97 0 0 0
05/12/2019
13.97
 0 13.97 13.97 13.97 0 0 0
04/12/2019
13.97
 0 13.97 13.97 13.97 0 0 0
03/12/2019
13.97
 0 13.97 13.97 13.97 0 0 0
02/12/2019
13.97
 0 13.90 13.97 13.90 0 0 0
29/11/2019
13.90
 84,600 13.28 16.05 13.49 0 0 0
28/11/2019
13.28
 91,656 13.42 15.63 13.28 0 0 0
27/11/2019
13.42
 63,161 13.00 14.60 13.28 0 0 0
26/11/2019
13.00
 31,900 12.80 13.00 12.45 0 0 0
25/11/2019
12.80
 3,700 12.73 13.07 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |