Tổng Công ty IDICO – CTCP (idc)

33.20
0
(0%)
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)
19/03/2021
19.24
 1,712,350 19.50 19.55 19.19 0 0 0
18/03/2021
19.50
 2,991,015 19.65 19.85 19.39 0 0 0
17/03/2021
19.44
 2,185,291 19.03 19.44 18.93 0 0 0
16/03/2021
19.03
 2,456,000 19.24 19.39 18.93 0 0 0
15/03/2021
19.24
 2,013,523 19.19 19.65 19.14 0 0 0
12/03/2021
19.14
 3,001,223 19.44 19.60 19.09 0 0 0
11/03/2021
19.39
 2,819,622 19.65 19.75 19.34 0 0 0
10/03/2021
19.60
 2,589,839 19.39 19.70 19.14 0 0 0
09/03/2021
19.34
 1,686,796 19.39 19.70 18.98 0 17,000 -0.6
08/03/2021
19.39
 2,224,028 19.14 19.50 19.09 0 18,000 -0.7
05/03/2021
18.98
 5,808,950 19.55 19.55 18.83 0 16,000 -0.6
04/03/2021
19.55
 5,841,700 20.37 20.42 18.98 0 18,800 -0.7
03/03/2021
20.42
 3,128,446 20.52 20.52 20.21 0 0 0
02/03/2021
20.57
 5,006,500 20.42 20.88 20.42 0 0 0
01/03/2021
20.47
 3,253,010 20.01 20.52 19.50 0 0 0
26/02/2021
19.91
 3,209,007 19.60 20.01 18.98 0 5,000 -0.2
25/02/2021
19.60
 6,020,202 20.01 20.16 19.24 0 0 0
24/02/2021
20.01
 6,967,710 20.62 20.93 19.75 0 0 0
23/02/2021
20.62
 5,150,120 21.03 21.03 20.42 0 0 0
22/02/2021
21.03
 6,385,319 21.45 21.45 20.68 0 14,300 -0.6
19/02/2021
21.45
 6,880,503 21.45 21.55 20.93 0 0 0
18/02/2021
21.45
 7,128,960 21.29 21.45 20.83 0 0 0
17/02/2021
21.29
 6,223,358 20.52 21.60 20.32 0 18,000 -0.7
09/02/2021
20.62
 6,139,440 19.60 20.98 18.98 0 0 0
08/02/2021
19.75
 5,723,494 21.03 21.29 19.19 0 0 0
05/02/2021
21.14
 5,077,117 20.01 21.19 19.55 0 0 0
04/02/2021
20.01
 5,952,000 20.57 21.03 19.75 0 0 0
03/02/2021
20.52
 5,296,168 19.24 20.52 18.52 0 0 0
02/02/2021
18.67
 3,118,468 17.75 18.67 17.34 0 0 0
01/02/2021
17.75
 3,618,622 18.01 18.98 17.29 0 0 0
29/01/2021
18.06
 2,745,220 14.78 18.06 14.78 0 0 0
28/01/2021
16.42
 3,575,932 17.96 17.96 16.42 0 0 0
27/01/2021
18.21
 5,165,038 20.21 20.52 18.21 0 20 0.0
26/01/2021
20.21
 4,088,802 21.60 21.80 20.01 0 0 0
25/01/2021
21.60
 6,806,111 21.55 22.68 20.93 0 0 0
22/01/2021
21.55
 4,924,810 21.55 22.32 20.83 0 0 0
21/01/2021
21.55
 6,808,315 22.06 22.16 20.52 0 0 0
20/01/2021
21.80
 3,169,800 20.11 22.06 19.75 0 0 0
19/01/2021
21.80
 11,315,306 24.22 24.22 21.80 0 25,000 -1.1
18/01/2021
24.22
 4,632,040 24.11 24.63 23.91 0 200 0.0
15/01/2021
24.11
 6,438,361 22.11 24.11 22.06 0 0 0
14/01/2021
22.06
 3,564,500 22.11 22.47 21.91 0 0 0
13/01/2021
22.11
 5,386,202 22.52 22.93 21.65 0 0 0
12/01/2021
22.52
 4,155,119 22.83 23.09 22.16 0 0 0
11/01/2021
22.63
 6,480,571 20.98 23.04 20.98 0 0 0
08/01/2021
20.98
 5,595,070 20.01 20.98 19.96 0 0 0
07/01/2021
20.01
 3,167,031 19.50 20.06 19.24 0 0 0
06/01/2021
19.50
 2,692,430 19.39 19.70 19.24 0 20,000 -0.8
05/01/2021
19.24
 4,002,500 18.47 19.29 18.16 0 0 0
04/01/2021
18.21
 2,019,630 18.47 18.67 18.21 0 0 0
31/12/2020
18.21
 490,045 18.37 18.52 18.11 0 0 0
30/12/2020
18.47
 875,010 18.57 18.93 18.11 0 40,000 -1.4
29/12/2020
18.47
 1,617,916 18.01 19.03 17.91 0 0 0
28/12/2020
18.06
 1,627,570 18.78 18.98 17.96 0 0 0
25/12/2020
18.78
 658,408 18.06 18.98 18.06 0 0 0
24/12/2020
18.57
 1,502,652 19.39 19.39 17.44 0 30,000 -1.1
23/12/2020
18.88
 3,191,595 19.75 19.75 17.75 0 0 0
22/12/2020
19.70
 1,292,595 19.65 20.11 19.50 0 0 0
21/12/2020
19.70
 1,341,838 19.14 19.70 18.93 0 0 0
18/12/2020
18.93
 2,699,655 18.42 19.50 18.32 0 0 0
17/12/2020
18.42
 1,760,830 18.16 18.42 17.70 0 0 0
16/12/2020
18.21
 1,120,710 17.96 18.47 17.96 0 0 0
15/12/2020
17.96
 2,529,951 16.98 17.96 16.98 0 0 0
14/12/2020
16.98
 904,910 16.62 17.34 16.62 0 0 0
11/12/2020
16.62
 1,693,209 16.67 16.88 16.37 0 0 0
10/12/2020
16.73
 1,158,450 17.08 17.24 16.73 0 0 0
09/12/2020
17.08
 1,611,140 17.39 17.80 17.03 0 28,000 -1.0
08/12/2020
17.34
 964,692 17.03 17.80 16.47 0 0 0
07/12/2020
17.08
 1,330,791 16.93 17.55 16.42 0 0 0
04/12/2020
16.93
 1,122,200 17.34 17.44 16.88 0 0 0
03/12/2020
17.29
 1,712,540 16.73 17.70 16.52 0 0 0
02/12/2020
16.62
 1,871,582 14.83 16.62 14.83 0 0 0
01/12/2020
15.13
 2,195,040 14.26 15.29 13.90 0 0 0
30/11/2020
14.42
 1,536,100 15.13 15.34 14.37 0 0 0
27/11/2020
15.13
 1,150,031 15.08 15.13 14.62 0 0 0
26/11/2020
13.80
 9,683,349 14.37 15.55 13.80 0 0 0
25/11/2020
14.16
 3,122,401 14.72 14.72 14.11 0 19,900 -0.6
24/11/2020
14.11
 1,025,650 14.72 15.39 14.11 0 0 0
23/11/2020
14.72
 988,411 13.70 15.19 13.70 0 0 0
20/11/2020
14.11
 463,291 14.37 14.67 13.95 0 0 0
19/11/2020
14.37
 311,058 13.80 14.83 13.80 0 0 0
18/11/2020
13.80
 113,500 13.60 13.80 13.60 0 0 0
17/11/2020
13.60
 222,600 13.60 13.60 13.54 0 0 0
16/11/2020
13.65
 398,150 13.60 13.90 13.60 0 0 0
13/11/2020
13.60
 233,620 13.54 13.60 13.49 0 0 0
12/11/2020
13.54
 256,900 13.60 13.80 13.49 0 0 0
11/11/2020
13.49
 141,700 13.49 13.65 13.49 0 0 0
10/11/2020
13.49
 355,100 13.54 14.11 12.83 0 0 0
09/11/2020
13.54
 113,030 13.54 13.75 13.49 0 0 0
06/11/2020
13.49
 15,500 13.44 13.49 13.34 0 0 0
05/11/2020
13.44
 76,000 13.75 13.75 13.39 0 0 0
04/11/2020
13.75
 39,800 13.80 13.85 13.70 0 0 0
03/11/2020
13.70
 102,810 13.80 13.85 13.49 0 0 0
02/11/2020
13.44
 496,510 12.98 13.85 12.98 0 20,600 -0.5
30/10/2020
13.03
 14,700 13.03 13.03 12.83 0 4,700 -0.1
29/10/2020
12.98
 32,900 12.57 13.08 12.57 0 1,100 0.0
28/10/2020
13.08
 138,700 12.93 13.24 12.31 0 25,600 -0.6
27/10/2020
13.03
 58,300 13.08 13.34 12.67 0 0 0
26/10/2020
13.24
 161,020 13.29 13.34 13.19 20 0 0.0
23/10/2020
13.34
 230,100 13.34 13.39 13.19 0 0 0

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