Tổng Công ty IDICO – CTCP (idc)

36
0.40
(1.12%)
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
(2025-11-12) 		-0.82 -2.16% 54,300,200 1,295,000 49.4
35.60
41.09
35.60
2 tháng
(2025-10-13) 		-0.24 -0.64% 108,613,700 -8,110,000 -292.4
32.23
41.09
35.60
3 tháng
(2025-09-15) 		-5.14 -12.21% 142,856,800 -19,522,600 -742.6
32.23
42.14
35.60
6 tháng
(2025-06-16) 		2.78 8.12% 316,653,000 -22,606,920 -871.7
32.23
44.65
35.60
12 tháng
(2024-12-17) 		-8.82 -19.24% 495,112,188 -41,361,329 -1,710.3
28.70
46.38
35.60
24 tháng
(2023-12-25) 		-2.16 -5.51% 890,509,465 -23,948,736 -701.3
28.70
51.55
35.60
36 tháng
(2022-12-28) 		14.40 63.74% 1,635,169,389 8,439,213 735.8
21.97
51.55
35.60
60 tháng
(2021-01-07) 		14.07 61.37% 3,408,713,015 30,611,511 1,801.5
17.64
57.31
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2020
9.78
 21,700 9.90 9.90 9.78 0 0 0
11/05/2020
9.90
 12,210 9.78 9.90 9.84 0 0 0
08/05/2020
9.78
 8,400 9.72 9.84 9.72 0 0 0
07/05/2020
9.72
 3,609 9.61 9.72 9.67 0 0 0
06/05/2020
9.61
 13,500 9.78 9.78 9.61 0 0 0
05/05/2020
9.78
 3,000 9.61 10.01 9.61 0 0 0
04/05/2020
9.61
 3,600 9.90 9.90 9.55 0 0 0
29/04/2020
9.90
 7,619 9.96 10.36 9.90 0 0 0
28/04/2020
9.96
 11,000 9.96 9.96 9.84 0 0 0
27/04/2020
9.96
 37,000 9.61 10.19 9.49 0 0 0
24/04/2020
9.61
 37,469 9.49 9.61 9.26 0 0 0
23/04/2020
9.49
 5,200 9.26 9.49 9.26 0 0 0
22/04/2020
9.26
 24,700 9.55 9.55 8.68 0 0 0
21/04/2020
9.55
 13,700 10.01 10.01 9.26 0 0 0
20/04/2020
10.01
 7,208 9.67 10.01 9.61 0 0 0
17/04/2020
9.67
 22,250 9.67 9.67 9.26 0 0 0
16/04/2020
9.67
 43,569 9.72 9.72 9.26 0 0 0
15/04/2020
9.72
 10,400 9.26 9.72 9.26 0 0 0
14/04/2020
9.26
 19,200 9.55 9.61 9.26 0 0 0
13/04/2020
9.55
 3,000 9.67 9.67 9.49 0 0 0
10/04/2020
9.67
 200 9.03 9.67 9.67 0 0 0
09/04/2020
9.03
 100 9.84 9.84 9.03 0 0 0
08/04/2020
9.84
 1,100 9.14 9.84 9.14 0 0 0
07/04/2020
9.14
 0 9.14 9.14 9.14 0 0 0
06/04/2020
9.14
 0 9.14 9.14 9.14 0 0 0
03/04/2020
9.14
 1,000 9.14 9.14 9.14 0 0 0
01/04/2020
9.14
 35,800 9.26 9.26 9.14 0 0 0
31/03/2020
9.26
 10,600 9.32 9.38 9.26 0 0 0
30/03/2020
9.32
 29,900 9.43 9.43 9.26 0 0 0
27/03/2020
9.43
 4,500 9.43 9.43 9.43 0 0 0
26/03/2020
9.43
 10,000 9.55 9.55 9.38 0 0 0
25/03/2020
9.55
 11,800 9.61 10.07 9.55 0 0 0
24/03/2020
9.61
 11,110 9.72 10.24 9.61 0 0 0
23/03/2020
9.72
 17,400 9.78 9.78 9.43 0 0 0
20/03/2020
9.78
 632 9.84 9.84 9.78 0 0 0
19/03/2020
9.84
 1,200 9.90 9.90 9.84 0 0 0
18/03/2020
9.90
 19,800 9.90 9.90 9.84 0 0 0
17/03/2020
9.90
 5,100 10.13 10.13 9.84 0 0 0
16/03/2020
10.13
 6,000 10.19 10.19 9.84 0 2,500 -0.0
13/03/2020
10.19
 14,000 10.30 10.30 9.38 0 4,000 -0.1
12/03/2020
10.30
 28,100 10.42 10.71 9.84 0 0 0
11/03/2020
10.42
 57,600 10.42 10.42 10.30 0 0 0
10/03/2020
10.42
 109,600 10.42 10.53 10.42 0 0 0
09/03/2020
10.42
 103,100 10.42 10.42 10.19 0 0 0
06/03/2020
10.42
 20,616 10.42 10.53 10.42 0 0 0
05/03/2020
10.42
 57,613 10.48 10.53 10.42 0 0 0
04/03/2020
10.48
 600 10.65 10.65 10.48 0 0 0
03/03/2020
10.65
 42,200 10.65 10.65 10.48 0 0 0
02/03/2020
10.65
 80,300 10.65 10.77 10.42 0 0 0
28/02/2020
10.65
 21,100 10.42 10.65 10.42 0 0 0
27/02/2020
10.42
 5,000 10.42 10.42 10.42 0 0 0
26/02/2020
10.42
 5,000 10.65 10.65 10.42 0 0 0
25/02/2020
10.65
 37,700 10.65 10.65 10.36 0 0 0
24/02/2020
10.65
 16,100 10.71 10.88 10.24 0 0 0
21/02/2020
10.71
 6,500 10.71 10.71 10.59 0 0 0
20/02/2020
10.71
 15,100 10.65 10.71 10.53 0 0 0
19/02/2020
10.65
 16,200 10.65 10.71 10.53 0 0 0
18/02/2020
10.65
 9,400 10.53 10.65 10.65 0 0 0
17/02/2020
10.53
 10,000 10.59 10.59 10.48 0 0 0
14/02/2020
10.59
 8,000 10.71 10.71 10.59 0 0 0
13/02/2020
10.71
 5,700 10.71 10.71 10.59 0 0 0
12/02/2020
10.71
 1,000 10.59 10.71 10.71 0 0 0
11/02/2020
10.59
 44,801 10.30 11.00 10.48 0 0 0
10/02/2020
10.30
 5,000 10.48 10.48 10.30 0 0 0
07/02/2020
10.48
 36,600 10.24 10.48 10.19 0 0 0
06/02/2020
10.24
 7,800 10.07 10.24 10.07 0 0 0
05/02/2020
10.07
 14,201 10.19 10.24 10.07 0 0 0
04/02/2020
10.19
 20,500 10.13 10.65 10.19 0 0 0
03/02/2020
10.13
 12,000 10.71 10.71 10.01 0 0 0
31/01/2020
10.71
 0 10.71 10.71 10.71 0 0 0
30/01/2020
10.71
 0 10.71 10.71 10.71 0 0 0
22/01/2020
10.71
 100 10.30 10.71 10.71 0 0 0
21/01/2020
10.30
 23,700 10.36 10.36 10.19 0 0 0
20/01/2020
10.36
 6,000 10.42 10.42 10.19 0 0 0
17/01/2020
10.42
 11,300 10.30 10.53 10.30 0 0 0
16/01/2020
10.30
 17,600 10.36 10.59 10.30 0 0 0
15/01/2020
10.36
 46,200 10.30 10.53 10.24 0 0 0
14/01/2020
10.30
 21,600 10.42 10.48 10.30 0 0 0
13/01/2020
10.42
 500 10.42 10.42 10.42 0 0 0
10/01/2020
10.42
 3,600 10.42 10.42 10.19 0 0 0
09/01/2020
10.42
 17,300 10.19 10.42 10.19 0 0 0
08/01/2020
10.19
 16,600 10.30 10.30 10.19 0 0 0
07/01/2020
10.30
 3,000 10.48 10.48 10.19 0 0 0
06/01/2020
10.48
 16,000 10.59 10.59 10.48 0 0 0
03/01/2020
10.59
 13,000 10.65 10.77 10.59 0 0 0
02/01/2020
10.65
 20,300 10.94 10.94 10.65 0 0 0
31/12/2019
10.94
 72,500 10.94 10.94 10.53 0 0 0
30/12/2019
10.94
 52,100 10.88 10.94 10.48 200 0 0.0
27/12/2019
10.88
 27,200 11.11 11.11 10.53 0 0 0
26/12/2019
11.11
 73,300 11.11 11.11 10.53 33,000 0 0.6
25/12/2019
11.11
 74,800 10.71 11.11 10.48 10,000 0 0.2
24/12/2019
10.71
 39,800 10.53 10.71 10.53 0 0 0
23/12/2019
10.53
 64,700 10.53 10.77 10.53 10,000 0 0.2
20/12/2019
10.53
 43,800 10.59 10.59 10.42 0 0 0
19/12/2019
10.59
 1,100 10.59 10.59 10.48 0 0 0
18/12/2019
10.59
 46,500 10.82 10.94 10.42 0 21,000 -0.4
17/12/2019
10.82
 19,200 10.77 10.82 10.77 0 0 0
16/12/2019
10.77
 48,500 11.05 11.11 10.77 0 0 0
13/12/2019
11.05
 25,600 11.29 11.29 10.71 0 0 0
12/12/2019
11.29
 0 11.29 11.29 11.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |