Tổng Công ty IDICO – CTCP (idc)

32.20
0.20
(0.63%)
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
(2026-08-19) 		-0.40 -1.23% 31,492,700 -3,598,267 -87.5
30
46
32.20
2 tháng
(2026-07-20) 		-0.20 -0.62% 55,787,600 -4,989,967 -132.5
30
46
32.20
3 tháng
(2026-06-22) 		-4.48 -12.27% 82,610,400 -5,125,067 -130.8
30
46
32.20
6 tháng
(2026-03-23) 		-5 -13.51% 187,865,600 905,533 164.9
26.79
46
32.20
12 tháng
(2025-09-23) 		-1.84 -5.43% 564,218,900 -4,583,167 20.9
26.79
46
32.20
24 tháng
(2024-09-30) 		-8.62 -21.21% 1,011,360,457 -27,293,298 -1,010.9
21.65
46.01
32.20
36 tháng
(2023-10-04) 		2.01 6.70% 1,563,948,636 12,871,318 1,151.6
20.37
46.01
32.20
60 tháng
(2021-10-14) 		2.65 9.04% 3,197,204,118 54,379,445 3,007.6
15.85
50.01
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
13.60
 222,600 13.65 13.65 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 13.49 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 13.49 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 13.70 13.85 13.70 0 0 0
03/11/2020
13.70
 102,810 13.44 13.85 13.49 0 0 0
02/11/2020
13.44
 496,510 13.03 13.85 12.98 0 20,600 -0.5
30/10/2020
13.03
 14,700 12.98 13.03 12.83 0 4,700 -0.1
29/10/2020
12.98
 32,900 13.08 13.08 12.57 0 1,100 0.0
28/10/2020
13.08
 138,700 13.03 13.24 12.31 0 25,600 -0.6
27/10/2020
13.03
 58,300 13.24 13.34 12.67 0 0 0
26/10/2020
13.24
 161,020 13.34 13.34 13.19 20 0 0.0
23/10/2020
13.34
 230,100 13.34 13.39 13.19 0 0 0
22/10/2020
13.34
 189,910 13.34 13.60 13.34 0 0 0
21/10/2020
13.34
 292,219 13.49 14.11 13.34 0 700 0.0
20/10/2020
13.49
 323,400 13.29 13.54 13.08 0 0 0
19/10/2020
13.29
 183,820 13.29 13.39 13.08 0 10,100 -0.3
16/10/2020
13.29
 162,000 13.60 13.65 13.03 0 500 0.0
15/10/2020
13.60
 803,540 12.36 13.60 12.26 0 1,020 0.0
14/10/2020
12.36
 187,600 12.31 12.62 12.21 0 16,900 -0.4
13/10/2020
12.31
 37,000 12.31 12.31 12.16 0 17,800 -0.4
12/10/2020
12.31
 226,000 12.47 12.52 12.21 35,600 26,700 0.2
09/10/2020
12.47
 33,330 12.52 12.52 11.95 900 0 0.0
08/10/2020
12.52
 111,330 12.52 12.57 12.26 0 0 0
07/10/2020
12.52
 194,120 12.62 13.08 12.31 500 0 0.0
06/10/2020
12.62
 243,513 12.31 12.67 12.26 0 0 0
05/10/2020
12.31
 131,240 12.01 12.31 11.80 0 0 0
02/10/2020
12.01
 19,852 12.06 12.11 11.70 0 0 0
01/10/2020
12.06
 52,400 12.06 12.06 11.85 0 0 0
30/09/2020
12.06
 6,700 12.11 12.21 11.65 0 0 0
29/09/2020
12.11
 87,300 12.11 12.26 11.95 0 0 0
28/09/2020
12.11
 159,510 12.16 12.16 11.44 0 0 0
25/09/2020
12.16
 42,510 12.21 12.26 12.16 0 0 0
24/09/2020
12.21
 19,800 12.21 12.26 12.21 0 0 0
23/09/2020
12.21
 118,350 12.21 12.31 12.11 0 0 0
22/09/2020
12.21
 35,800 12.31 12.31 11.85 0 0 0
21/09/2020
12.31
 74,800 12.21 12.83 12.16 0 0 0
18/09/2020
12.21
 79,200 12.16 12.31 12.11 0 0 0
17/09/2020
12.16
 64,552 12.26 12.26 12.11 0 0 0
16/09/2020
12.26
 106,500 12.26 12.36 12.16 0 0 0
15/09/2020
12.26
 173,920 12.42 12.57 12.26 0 18,500 -0.4
14/09/2020
12.42
 504,810 11.80 12.47 11.54 0 50,000 -1.2
11/09/2020
11.80
 79,210 11.95 11.95 11.70 0 0 0
10/09/2020
11.95
 73,700 11.90 12.01 11.70 0 5,100 -0.1
09/09/2020
11.90
 86,310 11.90 12.06 11.80 0 10,000 -0.2
08/09/2020
11.90
 119,475 11.90 12.16 11.85 0 58,300 -1.4
07/09/2020
11.90
 335,520 11.34 12.26 11.34 0 0 0
04/09/2020
11.34
 73,944 11.29 11.49 11.18 0 0 0
03/09/2020
11.29
 39,100 11.44 11.59 11.08 0 0 0
01/09/2020
11.44
 75,400 11.39 11.54 11.03 1,000 0 0.0
31/08/2020
11.39
 46,560 11.65 11.65 11.24 0 0 0
28/08/2020
11.65
 209,400 11.54 12.01 11.49 0 0 0
27/08/2020
11.54
 173,720 11.03 11.75 11.03 0 0 0
26/08/2020
11.03
 173,579 10.11 11.03 10.06 0 0 0
25/08/2020
10.11
 4,501 10.06 10.11 10.06 0 0 0
24/08/2020
10.06
 63,900 10.00 10.06 9.95 0 0 0
21/08/2020
10.00
 33,900 10.00 10.16 9.65 0 0 0
20/08/2020
10.00
 10,000 10.21 10.21 10.00 0 0 0
19/08/2020
10.21
 23,200 10.21 10.26 10.16 0 0 0
18/08/2020
10.21
 30,900 10.00 10.26 10.11 0 0 0
17/08/2020
10.00
 5,900 10.00 10.11 10.00 0 0 0
14/08/2020
10.00
 17,110 10.06 10.16 9.95 0 0 0
13/08/2020
10.06
 4,000 10.16 10.16 10.06 0 0 0
12/08/2020
10.16
 6,100 10.16 10.16 9.80 0 0 0
11/08/2020
10.16
 14,264 10.00 10.41 10.16 0 0 0
10/08/2020
10.00
 26,200 9.70 10.00 9.70 0 700 0.0
07/08/2020
9.70
 59,600 9.70 9.70 9.70 0 58,200 -1.1
06/08/2020
9.70
 219 9.70 9.75 9.70 0 0 0
05/08/2020
9.70
 19,900 9.70 9.75 9.70 0 0 0
04/08/2020
9.70
 8,000 9.70 9.70 9.70 0 0 0
03/08/2020
9.70
 5,000 9.59 9.70 9.59 0 0 0
31/07/2020
9.59
 1,500 9.59 9.59 9.59 0 0 0
30/07/2020
9.59
 91,010 9.59 9.59 9.54 0 0 0
29/07/2020
9.59
 6,600 9.65 9.65 9.44 0 0 0
28/07/2020
9.65
 23,500 9.65 9.65 9.39 0 0 0
27/07/2020
9.65
 11,200 9.75 9.75 9.29 100 0 0.0
24/07/2020
9.75
 50,300 9.95 9.95 9.39 100 0 0.0
23/07/2020
9.95
 400 9.95 10.06 9.75 100 0 0.0
22/07/2020: Cổ tức tiền mặt tỉ lệ: 3%
22/07/2020
9.95
 6,400 9.75 10.06 9.75 300 0 0.0
21/07/2020
9.75
 11,300 9.90 9.90 9.65 100 0 0.0
20/07/2020
9.90
 6,324 9.90 9.90 9.70 200 0 0.0
17/07/2020
9.90
 7,110 9.65 9.95 9.65 100 0 0.0
16/07/2020
9.65
 4,400 9.95 10.00 9.65 0 0 0
15/07/2020
9.95
 3,100 9.85 9.95 9.80 300 0 0.0
14/07/2020
9.85
 11,610 9.80 9.95 9.70 1,000 0 0.0
13/07/2020
9.80
 15,910 9.80 9.80 9.65 2,000 0 0.0
10/07/2020
9.80
 100 9.80 9.80 9.80 0 0 0
09/07/2020
9.80
 15,320 9.60 9.85 9.60 0 0 0
08/07/2020
9.60
 3,800 9.80 9.80 9.60 0 0 0
07/07/2020
9.80
 7,590 9.80 9.80 9.60 10 1,000 0.0
06/07/2020
9.80
 3,710 9.95 10.00 9.80 0 0 0
03/07/2020
9.95
 72,524 9.70 10.10 9.70 0 0 0
02/07/2020
9.70
 39,400 8.94 9.70 9.09 0 0 0
01/07/2020
8.94
 15,700 9.09 9.09 8.94 0 0 0
30/06/2020
9.09
 17,500 9.09 9.09 9.04 0 0 0

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