Tổng Công ty IDICO – CTCP (idc)

54.20
0.20
(0.37%)
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
(2024-10-22) 		0.30 0.56% 28,284,012 -2,938,013 -162.9
52.80
58
54.20
2 tháng
(2024-09-23) 		-4.20 -7.19% 47,624,399 -5,592,612 -313.3
52.80
59.30
54.20
3 tháng
(2024-08-23) 		-7.30 -11.87% 64,454,384 -4,321,011 -237.4
52.80
61.50
54.20
6 tháng
(2024-05-27) 		-6.92 -11.33% 154,819,496 -1,310,373 -58.6
52.80
63.80
54.20
12 tháng
(2023-11-27) 		9.03 20% 429,767,708 22,928,077 1,298.7
45.17
63.80
54.20
24 tháng
(2022-12-02) 		22.12 68.95% 1,194,229,252 56,304,971 2,701.6
26.76
63.80
54.20
36 tháng
(2021-12-07) 		-7.39 -12% 2,048,998,759 73,482,580 3,587.8
22.47
67.71
54.20
60 tháng
(2019-12-18) 		41.09 313.50% 2,972,753,480 72,857,301 3,570.5
11.17
70.92
54.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2019
14.34
 1,100 14.14 14.34 13.87 0 992,000 -20.3
18/04/2019
14.14
 16,700 14.00 14.48 13.73 0 0 0
17/04/2019
14.00
 17,300 14.00 14.61 13.93 0 0 0
16/04/2019
14.00
 19,000 14.82 14.95 14.00 0 0 0
12/04/2019
14.82
 32,400 14.00 14.82 14.00 0 0 0
11/04/2019
14.00
 18,200 14.55 14.95 14.00 0 0 0
10/04/2019
14.55
 75,500 14.55 15.50 13.66 0 0 0
09/04/2019
14.55
 27,700 14.55 15.63 14.55 0 0 0
08/04/2019
14.55
 20,600 14.82 15.43 14.55 0 0 0
05/04/2019
14.82
 37,400 14.95 15.50 14.82 0 0 0
04/04/2019
14.95
 53,200 14.82 14.95 14.75 2,000 0 0.0
03/04/2019
14.82
 41,100 14.82 14.82 14.82 0 0 0
02/04/2019
14.82
 39,200 14.89 15.23 14.68 0 0 0
01/04/2019
14.89
 27,900 15.16 15.16 14.75 0 0 0
29/03/2019
15.16
 33,300 15.29 15.29 14.41 0 0 0
28/03/2019
15.29
 24,100 15.16 15.57 14.48 0 0 0
27/03/2019
15.16
 15,900 14.82 15.36 14.89 0 0 0
26/03/2019
14.82
 48,600 15.16 15.43 14.82 0 0 0
25/03/2019
15.16
 23,400 16.18 16.18 15.16 0 0 0
22/03/2019
16.18
 92,300 15.97 16.25 15.29 0 0 0
21/03/2019
15.97
 154,200 15.16 16.72 15.23 0 0 0
20/03/2019
15.16
 135,700 15.77 15.77 15.02 0 0 0
19/03/2019
15.77
 106,810 16.25 16.25 15.63 0 0 0
18/03/2019
16.25
 176,300 16.38 16.45 15.91 0 0 0
15/03/2019
16.38
 456,800 15.63 16.93 15.84 0 0 0
14/03/2019
15.63
 365,200 14.82 15.84 15.16 900 0 0.0
13/03/2019
14.82
 91,810 14.07 14.82 14.07 26,600 0 0.6
12/03/2019
14.07
 100 13.46 14.07 14.07 0 0 0
11/03/2019
13.46
 200 13.25 13.46 13.46 0 0 0
08/03/2019
13.25
 1,000 13.32 13.32 13.25 0 0 0
07/03/2019
13.32
 100 13.46 13.46 13.32 100 0 0.0
06/03/2019
13.46
 100 14.07 14.07 13.46 0 0 0
05/03/2019
14.07
 0 13.93 14.07 14.07 0 0 0
04/03/2019
13.93
 2,900 13.93 14.21 13.93 0 0 0
01/03/2019
13.93
 0 13.93 13.93 13.93 0 0 0
28/02/2019
13.93
 5,700 13.93 13.93 13.93 200 0 0.0
27/02/2019
13.93
 22,800 13.93 13.93 13.66 0 0 0
26/02/2019
13.93
 22,300 14.41 14.41 13.93 5,000 100 0.1
25/02/2019
14.41
 12,305 13.66 14.55 14.27 10,200 0 0.2
22/02/2019
13.66
 31,300 13.59 13.87 13.59 0 28,164,886 -605.4
21/02/2019
13.59
 22,100 13.59 14.21 13.59 36,400 259,200 -4.6
20/02/2019
13.59
 0 13.59 13.59 13.59 63,700 0 1.1
19/02/2019
13.59
 0 13.59 13.59 13.59 0 0 0
18/02/2019
13.59
 2,100 14.27 14.27 13.59 0 0 0
15/02/2019
14.27
 3,010 14.27 14.27 14.27 0 10 -0.0
14/02/2019
14.27
 4,800 13.32 14.27 14.27 0 0 0
13/02/2019
13.32
 503 14.21 14.21 13.32 0 3 -0.0
12/02/2019
14.21
 500 14.21 14.21 14.21 0 0 0
11/02/2019
14.21
 300 14.21 14.21 14.21 0 0 0
01/02/2019
14.21
 0 14.27 14.21 14.21 0 0 0
31/01/2019
14.27
 3,903 13.93 14.41 14.00 0 0 0
30/01/2019
13.93
 1,700 14.21 14.21 13.93 0 0 0
29/01/2019
14.21
 1,000 13.59 14.21 13.19 0 0 0
28/01/2019
13.59
 9,700 13.93 13.93 13.59 0 0 0
25/01/2019
13.93
 0 14.34 13.93 13.93 0 0 0
24/01/2019
14.34
 6,400 13.25 14.34 13.25 0 0 0
23/01/2019
13.25
 6,200 13.59 13.59 13.25 0 0 0
22/01/2019
13.59
 8,500 13.80 13.80 13.25 0 0 0
21/01/2019
13.80
 1,600 14.61 14.61 13.80 0 0 0
18/01/2019
14.61
 22,200 13.32 14.82 13.93 0 0 0
17/01/2019
13.32
 400 13.93 13.93 13.32 0 0 0
16/01/2019
13.93
 3,000 13.87 13.93 13.93 0 0 0
15/01/2019
13.87
 46,400 12.78 13.93 13.80 0 0 0
14/01/2019
12.78
 1,000 13.25 13.25 12.78 0 0 0
11/01/2019
13.25
 1,700 12.91 13.32 12.98 0 0 0
10/01/2019
12.91
 8,900 14.75 14.75 12.91 0 0 0
09/01/2019
14.75
 0 14.75 14.75 14.75 0 0 0
08/01/2019
14.75
 0 14.75 14.75 14.75 0 0 0
07/01/2019
14.75
 0 14.75 14.75 14.75 0 0 0
04/01/2019
14.75
 500 13.66 14.75 14.75 0 0 0
03/01/2019
13.66
 5,200 13.66 13.66 13.66 0 0 0
02/01/2019
13.66
 19,500 15.63 15.63 13.66 0 0 0
28/12/2018
15.63
 162,800 14.27 17.54 13.73 0 0 0
27/12/2018
14.27
 25,000 13.59 15.70 13.59 0 0 0
26/12/2018
13.59
 457,100 13.46 14.95 13.46 0 0 0
25/12/2018
13.46
 1,041,500 13.05 14.14 12.78 0 0 0
24/12/2018
13.05
 10,600 13.12 13.87 12.91 0 0 0
21/12/2018
13.12
 24,600 12.64 13.19 12.03 0 0 0
20/12/2018
12.64
 14,510 13.19 13.25 12.64 0 0 0
19/12/2018
13.19
 24,100 13.19 13.19 10.81 0 0 0
18/12/2018
13.19
 47,800 13.46 13.46 12.30 0 0 0
17/12/2018
13.46
 17,000 13.39 13.46 13.32 0 0 0
14/12/2018
13.39
 62,300 13.39 13.73 13.25 0 0 0
13/12/2018
13.39
 6,500 13.39 13.39 13.39 0 0 0
12/12/2018
13.39
 12,300 13.39 13.39 13.25 0 0 0
11/12/2018
13.39
 30,000 13.39 13.46 13.19 0 10,000 -0.2
10/12/2018
13.39
 10,700 13.59 13.59 13.39 0 10,000 -0.2
07/12/2018
13.59
 14,500 13.32 13.59 13.25 0 10,000 -0.2
06/12/2018
13.32
 13,100 13.32 13.53 13.19 0 0 0
05/12/2018
13.32
 15,100 13.19 14.21 13.25 0 0 0
04/12/2018
13.19
 42,400 13.19 13.59 13.05 0 0 0
03/12/2018
13.19
 10,000 13.39 13.39 12.57 0 0 0
30/11/2018
13.39
 45,000 13.46 14.95 13.32 0 0 0
29/11/2018
13.46
 16,300 13.19 13.46 12.24 0 0 0
28/11/2018
13.19
 7,400 12.64 13.19 12.85 0 0 0
27/11/2018
12.64
 68,200 12.85 13.39 12.64 1,000 0 0.0
26/11/2018
12.85
 324,400 13.66 13.66 12.85 0 0 0
23/11/2018
13.66
 352,708 13.25 13.66 13.46 0 0 0
22/11/2018
13.25
 451,220 13.59 13.93 13.25 0 0 0
21/11/2018
13.59
 256,520 13.66 13.66 13.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |