Tổng Công ty IDICO – CTCP (idc)

42.20
-0.20
(-0.47%)
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
(2025-05-06) 		5.70 15.53% 52,002,900 1,474,600 25.0
36.70
43.90
42.20
2 tháng
(2025-04-08) 		4.30 11.29% 106,911,900 -10,422,168 -406.0
34.30
43.90
42.20
3 tháng
(2025-03-07) 		-12.17 -22.29% 127,691,000 -15,312,581 -643.4
34.30
54.66
42.20
6 tháng
(2024-12-09) 		-12.36 -22.57% 172,900,308 -19,299,055 -859.3
34.30
55.43
42.20
12 tháng
(2024-06-10) 		-17.96 -29.75% 317,538,280 -22,546,822 -1,027.6
34.30
61.62
42.20
24 tháng
(2023-06-16) 		6.35 17.60% 1,003,894,109 16,753,182 1,048.8
34.30
61.62
42.20
36 tháng
(2022-06-21) 		8.32 24.42% 1,784,950,243 47,435,687 2,259.0
21.70
61.62
42.20
60 tháng
(2020-07-01) 		30.16 246.30% 3,152,788,104 52,128,141 2,634.0
12.24
68.49
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2019
12.06
 2,300 12.13 12.13 11.93 0 0 0
23/10/2019
12.13
 0 12.13 12.13 12.13 0 0 0
22/10/2019
12.13
 11,600 12.00 12.20 12.06 0 0 0
21/10/2019
12.00
 8,100 11.93 12.00 11.93 0 0 0
18/10/2019
11.93
 20,900 11.86 12.06 11.79 0 1,000 -0.0
17/10/2019
11.86
 33,000 11.79 11.86 11.66 0 21,000 -0.4
16/10/2019
11.79
 33,500 11.93 12.81 11.73 0 20,000 -0.4
15/10/2019
11.93
 9,610 12.00 12.00 10.99 0 0 0
14/10/2019
12.00
 6,000 11.59 12.00 11.93 0 0 0
11/10/2019
11.59
 28,900 11.73 12.06 11.12 0 0 0
10/10/2019
11.73
 20,200 11.93 11.93 10.92 0 20,000 -0.4
09/10/2019
11.93
 18,300 11.93 11.93 11.86 0 10,000 -0.2
08/10/2019
11.93
 12,000 12.20 12.20 11.86 0 10,000 -0.2
07/10/2019
12.20
 3,200 11.86 12.20 11.86 0 0 0
04/10/2019
11.86
 22,700 12.06 12.27 11.86 0 0 0
03/10/2019
12.06
 111,000 11.86 12.06 12.00 0 0 0
02/10/2019
11.86
 33,500 12.06 12.20 11.86 0 0 0
01/10/2019
12.06
 14,100 12.20 12.27 12.06 0 0 0
30/09/2019
12.20
 18,100 12.47 12.54 12.06 0 0 0
27/09/2019
12.47
 400 12.74 12.81 12.47 0 0 0
26/09/2019
12.74
 32,800 12.20 13.82 12.33 0 0 0
25/09/2019
12.20
 7,000 12.13 12.20 12.13 0 0 0
24/09/2019
12.13
 22,710 12.20 12.20 12.13 0 0 0
23/09/2019
12.20
 31,440 12.06 12.33 12.13 0 0 0
20/09/2019
12.06
 23,700 12.20 12.20 12.06 0 0 0
19/09/2019
12.20
 15,900 12.33 12.33 12.13 0 0 0
18/09/2019
12.33
 20,000 12.20 12.33 12.13 0 0 0
17/09/2019
12.20
 47,600 12.06 12.27 12.06 0 0 0
16/09/2019
12.06
 27,830 12.54 12.54 12.06 0 0 0
13/09/2019
12.54
 13,800 12.47 12.54 12.13 0 0 0
12/09/2019
12.47
 27,100 12.33 12.60 12.13 0 0 0
11/09/2019
12.33
 14,430 12.20 12.33 12.13 0 1,000 -0.0
10/09/2019
12.20
 19,600 12.00 12.40 12.00 0 0 0
09/09/2019
12.00
 100,300 12.54 12.60 11.93 0 21,000 -0.4
06/09/2019
12.54
 33,410 12.81 12.81 12.54 0 20,000 -0.4
05/09/2019
12.81
 20,500 12.74 13.08 12.67 2,500 0 0.0
04/09/2019
12.74
 60,419 12.74 12.81 12.47 0 0 0
03/09/2019
12.74
 83,119 13.14 13.14 12.13 0 0 0
30/08/2019
13.14
 30,950 13.08 13.14 12.94 0 0 0
29/08/2019
13.08
 74,830 12.81 13.21 12.81 0 0 0
28/08/2019
12.81
 56,101 12.94 13.14 12.81 0 0 0
27/08/2019
12.94
 60,100 13.01 13.08 12.87 0 0 0
26/08/2019
13.01
 21,400 13.08 13.21 12.94 0 0 0
23/08/2019
13.08
 15,200 13.28 13.28 13.01 0 0 0
22/08/2019
13.28
 83,310 12.81 13.61 12.81 0 0 0
21/08/2019
12.81
 81,630 13.08 13.08 12.81 0 0 0
20/08/2019
13.08
 59,400 13.14 13.28 12.87 0 0 0
19/08/2019
13.14
 54,800 13.41 13.41 12.87 0 0 0
16/08/2019
13.41
 43,205 13.35 13.68 13.14 0 0 0
15/08/2019
13.35
 61,500 13.55 13.55 13.01 0 1,000 -0.0
14/08/2019
13.55
 34,220 13.55 13.95 13.14 0 0 0
13/08/2019
13.55
 158,619 14.22 14.22 13.41 0 300 -0.0
12/08/2019
14.22
 85,030 14.49 14.49 14.02 0 0 0
09/08/2019
14.49
 152,020 14.69 14.69 14.15 0 0 0
08/08/2019
14.69
 120,130 15.30 15.30 14.63 0 0 0
07/08/2019
15.30
 402,818 15.37 15.84 15.10 0 0 0
06/08/2019
15.37
 567,900 14.22 15.64 13.95 400 3,000 -0.1
05/08/2019
14.22
 148,900 14.09 14.76 14.09 3,200 2,000 0.0
02/08/2019
14.09
 229,908 12.81 14.49 12.81 0 0 0
01/08/2019
12.81
 4,500 12.81 12.81 12.81 0 0 0
31/07/2019
12.81
 0 12.81 12.81 12.81 0 0 0
30/07/2019
12.81
 7,600 13.14 13.14 12.81 0 0 0
29/07/2019
13.14
 6,600 12.81 13.14 12.81 0 0 0
26/07/2019
12.81
 1,100 12.67 12.81 12.74 0 0 0
25/07/2019
12.67
 27,400 12.67 12.74 12.67 0 0 0
24/07/2019
12.67
 4,200 12.81 12.81 12.67 0 0 0
23/07/2019
12.81
 46,900 12.74 13.01 12.13 0 0 0
22/07/2019
12.74
 31,900 12.81 12.81 12.74 0 0 0
19/07/2019
12.81
 26,400 12.74 12.81 12.74 0 0 0
18/07/2019
12.74
 33,900 12.74 13.01 12.74 0 0 0
17/07/2019
12.74
 10,400 12.81 12.87 12.74 0 0 0
16/07/2019
12.81
 30,000 12.81 13.21 12.47 0 0 0
15/07/2019
12.81
 60,600 13.01 13.01 12.81 0 0 0
12/07/2019
13.01
 1,900 13.14 13.14 13.01 0 0 0
11/07/2019
13.14
 1,300 13.21 13.21 13.14 0 0 0
10/07/2019
13.21
 11,600 13.08 13.21 13.01 4,000 0 0.1
09/07/2019
13.08
 1,000 13.14 13.14 13.08 0 0 0
08/07/2019
13.14
 2,800 13.28 13.28 13.01 0 0 0
05/07/2019
13.28
 45,500 12.94 13.82 13.14 0 0 0
04/07/2019
12.94
 40,900 12.94 13.01 12.81 0 0 0
03/07/2019
12.94
 76,300 12.94 13.01 12.81 3,000 0 0.1
02/07/2019
12.94
 13,100 13.28 13.28 12.94 0 0 0
01/07/2019
13.28
 12,600 13.28 13.48 13.01 0 0 0
28/06/2019
13.28
 36,500 13.48 13.95 12.94 0 0 0
27/06/2019
13.48
 10,400 13.41 13.48 13.14 600 0 0.0
26/06/2019
13.41
 56,100 12.94 13.41 12.81 500 0 0.0
25/06/2019
12.94
 15,200 13.88 13.95 12.87 700 0 0.0
24/06/2019
13.88
 16,600 13.41 13.88 12.87 0 0 0
21/06/2019
13.41
 5,900 12.94 14.49 13.41 0 0 0
20/06/2019
12.94
 45,300 13.41 13.41 12.87 0 0 0
19/06/2019
13.41
 2,600 13.01 13.61 13.35 0 0 0
18/06/2019
13.01
 22,700 13.48 13.55 13.01 0 0 0
17/06/2019
13.48
 11,100 13.35 13.48 13.14 0 0 0
14/06/2019
13.35
 11,100 13.48 13.75 13.28 0 0 0
13/06/2019
13.48
 15,200 13.82 14.09 12.60 0 0 0
12/06/2019
13.82
 67,002 13.88 14.49 13.82 0 3,000 -0.1
11/06/2019
13.88
 122,700 12.94 14.42 12.94 0 0 0
10/06/2019
12.94
 6,600 13.01 13.01 12.94 0 0 0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
07/06/2019
13.01
 100 12.60 13.01 13.01 0 0 0
06/06/2019
12.60
 30,300 12.47 12.60 12.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |