Tổng Công ty IDICO – CTCP (idc)

34
0.80
(2.41%)
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)
11/08/2021
18.06
 2,333,345 18.47 18.47 18.01 0 0 0
10/08/2021
18.47
 2,368,797 18.42 18.73 18.32 0 0 0
09/08/2021
18.37
 3,173,157 17.49 18.37 17.34 0 0 0
06/08/2021
17.49
 2,083,302 17.34 17.80 17.34 0 0 0
05/08/2021
17.34
 1,165,135 17.14 17.60 17.08 0 0 0
04/08/2021
17.14
 1,998,690 17.24 17.49 16.93 0 0 0
03/08/2021
17.24
 1,813,579 17.34 17.49 16.98 0 0 0
02/08/2021
17.34
 1,353,891 17.65 17.70 17.29 0 0 0
30/07/2021
17.65
 1,433,750 17.96 17.96 17.49 0 0 0
29/07/2021
17.85
 1,115,731 17.85 17.96 17.44 0 0 0
28/07/2021
17.75
 2,480,144 17.34 18.01 17.29 0 0 0
27/07/2021
17.34
 932,589 17.34 17.65 17.34 0 0 0
26/07/2021
17.34
 2,000,055 17.14 17.70 16.88 0 0 0
23/07/2021
17.24
 2,273,500 17.24 17.70 16.88 0 0 0
22/07/2021
17.03
 2,357,559 16.31 17.39 16.26 0 0 0
21/07/2021
16.31
 639,600 16.42 16.57 16.16 0 0 0
20/07/2021
16.31
 1,916,601 14.93 16.37 14.93 0 0 0
19/07/2021
15.39
 2,396,778 16.37 16.37 15.39 0 0 0
16/07/2021
16.57
 1,068,022 16.67 16.83 16.42 0 0 0
15/07/2021
16.62
 1,301,003 15.90 16.67 15.90 0 0 0
14/07/2021
16.16
 1,909,480 14.67 16.83 14.67 0 0 0
13/07/2021
16.26
 2,482,816 14.88 16.42 14.88 0 0 0
12/07/2021
15.80
 5,846,360 17.29 17.29 15.70 0 0 0
09/07/2021
17.44
 1,967,850 17.96 17.96 17.08 0 0 0
08/07/2021
17.96
 1,050,500 18.47 18.47 17.85 0 0 0
07/07/2021
18.47
 2,747,420 17.44 18.47 17.08 0 0 0
06/07/2021
17.44
 3,721,887 18.32 18.47 17.44 0 0 0
05/07/2021
18.32
 2,414,849 18.57 18.73 18.16 0 0 0
02/07/2021
18.47
 1,584,300 18.37 18.93 18.21 0 0 0
01/07/2021
18.62
 1,600,400 18.47 19.03 18.47 0 0 0
30/06/2021
18.47
 1,520,673 18.83 18.88 18.47 0 0 0
29/06/2021
18.78
 1,166,226 19.03 19.14 18.73 0 0 0
28/06/2021
18.98
 2,208,236 18.21 19.19 18.21 0 0 0
25/06/2021
18.67
 2,865,409 18.73 18.88 18.37 0 0 0
24/06/2021
18.67
 2,747,641 18.98 19.14 18.62 0 0 0
23/06/2021
18.98
 3,632,115 18.98 19.44 18.78 0 0 0
22/06/2021
19.14
 4,484,724 19.65 19.80 19.14 0 0 0
21/06/2021
19.55
 3,748,428 19.96 20.37 19.55 0 0 0
18/06/2021
19.96
 4,659,648 20.16 20.47 19.91 0 0 0
17/06/2021
20.16
 2,907,778 20.01 20.21 19.65 0 0 0
16/06/2021
20.01
 4,610,578 20.32 20.98 20.01 0 0 0
15/06/2021
20.21
 11,411,985 19.65 20.21 19.03 0 0 0
14/06/2021
18.42
 9,595,952 19.39 20.32 18.42 0 0 0
11/06/2021
19.34
 2,530,249 19.19 19.65 18.98 0 0 0
10/06/2021
19.34
 3,020,005 19.55 19.96 19.14 0 0 0
09/06/2021
19.55
 3,962,406 19.24 20.27 18.98 0 0 0
08/06/2021
19.39
 6,921,113 20.27 21.19 18.78 0 0 0
07/06/2021
20.21
 8,202,606 19.65 20.78 19.65 0 0 0
04/06/2021
19.65
 4,208,999 20.01 20.01 19.44 0 0 0
03/06/2021
19.96
 3,855,473 20.16 20.42 19.91 0 0 0
02/06/2021
20.16
 8,085,421 19.19 20.52 18.73 0 0 0
01/06/2021
19.19
 4,671,828 19.50 20.01 19.19 0 0 0
31/05/2021
19.80
 5,100,015 19.19 19.91 19.19 0 0 0
28/05/2021
19.19
 7,498,940 18.26 19.19 18.26 0 0 0
27/05/2021
18.26
 4,336,708 18.26 18.67 17.96 0 0 0
26/05/2021
18.26
 2,388,284 18.67 18.67 18.11 0 0 0
25/05/2021
18.67
 2,123,851 18.83 18.93 18.47 0 0 0
24/05/2021
18.73
 2,521,540 18.42 18.93 18.37 0 0 0
21/05/2021
18.42
 3,514,405 17.70 18.93 17.44 0 0 0
20/05/2021
17.60
 1,201,098 17.85 17.91 17.44 0 0 0
19/05/2021
17.85
 2,011,816 17.75 18.16 17.70 0 0 0
18/05/2021
17.75
 2,885,794 17.34 17.96 17.29 0 0 0
17/05/2021
17.29
 1,598,488 17.60 17.96 16.47 0 0 0
14/05/2021
17.60
 1,003,939 17.70 17.80 17.14 0 0 0
13/05/2021
17.70
 2,152,532 17.44 18.47 17.44 0 0 0
12/05/2021
18.11
 1,857,933 17.60 18.11 17.44 0 0 0
11/05/2021
17.60
 1,682,900 17.34 17.85 17.29 0 0 0
10/05/2021
17.34
 1,612,730 17.55 17.60 17.19 0 0 0
07/05/2021
17.60
 1,864,403 17.34 18.21 17.34 0 0 0
06/05/2021
17.44
 2,039,300 17.44 17.70 17.34 0 0 0
05/05/2021
17.39
 1,600,457 16.73 17.44 16.73 0 0 0
04/05/2021
16.73
 1,199,925 16.93 17.08 16.26 0 0 0
29/04/2021
17.19
 1,209,700 17.55 17.60 17.14 0 0 0
28/04/2021
17.49
 1,510,501 17.08 17.75 17.03 0 0 0
27/04/2021
17.08
 1,866,899 16.83 17.29 16.62 0 0 0
26/04/2021
16.83
 1,563,353 17.49 17.70 16.67 0 0 0
23/04/2021
17.49
 2,115,093 16.93 17.55 16.42 0 0 0
22/04/2021
16.98
 3,705,648 17.91 18.11 16.93 0 0 0
20/04/2021
17.96
 2,338,963 18.57 18.78 17.75 0 0 0
19/04/2021
18.52
 1,956,220 18.26 18.62 17.96 0 35,000 -1.2
16/04/2021
18.26
 4,962,160 18.98 19.09 18.01 0 35,000 -1.3
15/04/2021
18.98
 3,330,015 19.50 19.50 18.98 0 0 0
14/04/2021
19.44
 2,149,068 19.29 19.65 19.14 0 0 0
13/04/2021
19.29
 6,349,501 20.27 20.32 19.29 0 0 0
12/04/2021
20.16
 3,912,032 20.52 20.52 20.06 0 0 0
09/04/2021
20.42
 2,783,959 20.98 21.03 20.32 0 0 0
08/04/2021
20.93
 4,414,567 20.62 21.29 20.57 0 0 0
07/04/2021
20.57
 6,672,972 20.01 20.62 19.75 0 0 0
06/04/2021
19.91
 2,969,234 19.85 20.32 19.65 0 32,000 -1.2
05/04/2021
19.85
 3,274,911 20.42 20.52 19.80 0 0 0
02/04/2021
20.32
 8,268,842 19.85 20.98 19.80 0 0 0
01/04/2021
19.80
 3,038,664 19.39 19.85 19.34 0 0 0
31/03/2021
19.29
 2,543,867 19.24 19.75 19.19 0 0 0
30/03/2021
19.24
 1,824,934 19.14 19.50 18.98 0 0 0
29/03/2021
19.19
 1,408,931 19.34 19.50 18.98 0 0 0
26/03/2021
19.29
 4,575,934 19.24 19.34 17.70 0 0 0
25/03/2021
19.24
 1,006,335 19.50 19.65 19.19 0 0 0
24/03/2021
19.50
 2,662,110 20.11 20.11 18.93 0 0 0
23/03/2021
20.11
 8,359,481 19.24 20.57 19.03 0 0 0
22/03/2021
19.24
 1,208,701 19.24 19.34 19.09 0 0 0

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