Tổng Công ty IDICO – CTCP (idc)

33.20
0.60
(1.84%)
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)
22/10/2020
13.34
 189,910 13.60 13.60 13.34 0 0 0
21/10/2020
13.34
 292,219 13.60 14.11 13.34 0 700 0.0
20/10/2020
13.49
 323,453 13.24 13.54 13.08 0 0 0
19/10/2020
13.29
 183,820 13.19 13.39 13.08 0 10,100 -0.3
16/10/2020
13.29
 162,060 13.65 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 12.26 12.31 12.16 0 17,800 -0.4
12/10/2020
12.31
 226,012 12.47 12.52 12.21 35,600 26,700 0.2
09/10/2020
12.47
 33,330 11.95 12.47 11.95 900 0 0.0
08/10/2020
12.52
 111,330 12.47 12.57 12.26 0 0 0
07/10/2020
12.52
 194,120 12.67 13.08 12.31 500 0 0.0
06/10/2020
12.62
 243,513 12.52 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 12.11 12.11 11.70 0 0 0
01/10/2020
12.06
 52,400 12.01 12.06 11.85 0 0 0
30/09/2020
12.06
 6,700 11.70 12.21 11.65 0 0 0
29/09/2020
12.11
 87,300 12.26 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 12.21 12.26 11.85 0 0 0
21/09/2020
12.31
 74,800 12.83 12.83 12.16 0 0 0
18/09/2020
12.21
 79,200 12.11 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 12.57 12.57 12.26 0 18,500 -0.4
14/09/2020
12.42
 504,810 11.75 12.47 11.54 0 50,000 -1.2
11/09/2020
11.80
 79,210 11.80 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 11.80 12.06 11.80 0 10,000 -0.2
08/09/2020
11.90
 119,475 12.01 12.16 11.85 0 58,300 -1.4
07/09/2020
11.90
 335,520 11.44 12.26 11.34 0 0 0
04/09/2020
11.34
 73,944 11.24 11.49 11.18 0 0 0
03/09/2020
11.29
 39,100 11.54 11.59 11.08 0 0 0
01/09/2020
11.44
 75,400 11.18 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 11.75 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 10.06 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 10.00 10.00 10.00 0 0 0
19/08/2020
10.21
 23,200 10.26 10.26 10.16 0 0 0
18/08/2020
10.21
 30,900 10.16 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 10.16 10.16 9.95 0 0 0
13/08/2020
10.06
 4,000 10.06 10.06 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 10.41 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 9.75 9.75 9.70 0 0 0
05/08/2020
9.70
 19,900 9.75 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 9.54 9.59 9.54 0 0 0
29/07/2020
9.59
 6,600 9.49 9.59 9.44 0 0 0
28/07/2020
9.65
 23,500 9.54 9.65 9.39 0 0 0
27/07/2020
9.65
 11,200 9.39 9.65 9.29 100 0 0.0
24/07/2020
9.75
 50,300 9.80 9.80 9.39 100 0 0.0
23/07/2020
9.95
 400 10.06 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 10.06 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 9.75 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 10.00 10.00 9.65 0 0 0
15/07/2020
9.95
 3,100 9.80 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 9.65 9.70 9.60 0 0 0
07/07/2020
9.80
 7,590 9.60 9.80 9.60 10 1,000 0.0
06/07/2020
9.80
 3,710 10.00 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 9.09 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 9.04 9.09 9.04 0 0 0
29/06/2020
9.09
 33,201 9.09 9.24 8.84 1 0 0.0
26/06/2020
9.09
 9,500 9.09 9.14 9.09 0 0 0
25/06/2020
9.09
 20,200 9.09 9.24 9.09 0 0 0
24/06/2020
9.19
 11,600 9.34 9.34 9.19 0 0 0
23/06/2020
9.24
 14,500 9.34 9.34 9.24 1,000 0 0.0
22/06/2020
9.29
 3,000 9.34 9.39 9.24 0 0 0
19/06/2020
9.34
 4,000 9.34 9.34 9.34 0 0 0
18/06/2020
9.34
 8,015 9.34 9.34 9.34 0 0 0
17/06/2020
9.34
 11,500 9.19 9.34 9.09 0 0 0
16/06/2020
9.24
 11,100 9.09 9.24 9.04 0 0 0
15/06/2020
9.09
 15,203 9.14 9.19 8.94 0 0 0
12/06/2020
9.14
 15,510 9.09 9.19 9.04 10 0 0.0
11/06/2020
9.29
 36,200 9.34 9.70 9.29 1,000 0 0.0
10/06/2020
9.70
 12,700 9.60 9.70 9.60 0 0 0
09/06/2020
9.65
 44,900 10.00 10.00 9.65 0 0 0
08/06/2020
10.00
 55,810 9.65 10.00 9.55 0 0 0
05/06/2020
9.60
 26,801 9.60 9.60 9.50 1 1 0
04/06/2020
9.85
 28,750 9.85 9.90 9.60 0 0 0

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