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)
20/11/2018
13.66
 211,800 13.39 13.66 13.46 0 0 0
19/11/2018
13.39
 30,500 13.39 13.59 13.39 0 0 0
16/11/2018
13.39
 305,600 12.57 13.39 13.19 0 0 0
15/11/2018
12.57
 20,000 13.19 13.19 12.57 0 0 0
14/11/2018
13.19
 20,700 13.32 13.32 13.19 600 0 0.0
13/11/2018
13.32
 248,800 13.32 13.32 13.25 400 0 0.0
12/11/2018
13.32
 92,700 13.73 13.73 12.24 0 0 0
09/11/2018
13.73
 198,000 13.19 13.73 13.05 0 0 0
08/11/2018
13.19
 36,540 13.25 15.02 13.12 40 0 0.0
07/11/2018
13.25
 517,040 13.46 13.66 13.25 0 0 0
06/11/2018
13.46
 440,000 13.73 13.73 13.39 0 0 0
05/11/2018
13.73
 51,700 13.59 13.73 13.53 0 0 0
02/11/2018
13.59
 202,600 14.07 14.07 12.37 0 20,000 -0.4
01/11/2018
14.07
 828,000 13.93 14.68 11.42 0 0 0
31/10/2018
13.93
 298,000 12.98 15.23 12.10 0 160,000 -2.9
30/10/2018
12.98
 5,900 13.19 15.23 12.98 0 0 0
29/10/2018
13.19
 500 13.80 13.80 13.19 0 0 0
26/10/2018
13.80
 0 13.80 13.80 13.80 0 0 0
25/10/2018
13.80
 100 13.93 13.93 13.80 0 0 0
24/10/2018
13.93
 42,720 14.00 14.00 12.98 0 0 0
23/10/2018
14.00
 3,300 13.59 14.00 12.91 0 0 0
22/10/2018
13.59
 100 13.59 13.59 13.59 0 0 0
19/10/2018
13.59
 8,700 14.48 14.48 12.44 0 0 0
18/10/2018
14.48
 0 14.48 14.48 14.48 0 0 0
17/10/2018
14.48
 100 13.93 14.48 14.48 0 0 0
16/10/2018
13.93
 1,100 14.14 14.21 13.93 0 0 0
15/10/2018
14.14
 74,200 13.53 14.48 14.14 0 0 0
12/10/2018
13.53
 2,700 13.05 13.59 13.12 0 0 0
11/10/2018
13.05
 1,200 14.27 14.27 12.98 0 0 0
10/10/2018
14.27
 100 14.00 14.27 14.27 0 0 0
09/10/2018
14.00
 3,300 13.73 14.27 13.93 0 0 0
08/10/2018
13.73
 57,300 14.75 14.75 13.59 0 0 0
05/10/2018
14.75
 100 14.34 14.75 14.75 0 0 0
04/10/2018
14.34
 61,400 14.68 15.23 13.93 0 0 0
03/10/2018
14.68
 600 15.16 15.16 14.68 0 0 0
02/10/2018
15.16
 5,000 15.02 15.16 15.16 0 0 0
01/10/2018
15.02
 15,000 14.95 15.43 15.02 0 0 0
28/09/2018
14.95
 44,100 15.57 15.63 14.95 0 0 0
27/09/2018
15.57
 0 15.43 15.57 15.57 0 0 0
26/09/2018
15.43
 69,600 15.70 15.70 15.43 0 0 0
25/09/2018
15.70
 555,380 15.09 16.31 15.16 0 0 0
24/09/2018
15.09
 7,100 15.43 15.43 15.09 0 0 0
21/09/2018
15.43
 39,600 14.95 15.43 14.61 0 0 0
20/09/2018
14.95
 6,200 14.95 15.23 14.89 0 0 0
19/09/2018
14.95
 6,000 14.95 14.95 14.95 0 0 0
18/09/2018
14.95
 11,000 14.95 14.95 14.61 0 0 0
17/09/2018
14.95
 11,000 14.89 15.09 14.95 0 0 0
14/09/2018
14.89
 8,000 14.95 14.95 14.89 0 0 0
13/09/2018
14.95
 10,800 15.09 15.16 14.27 0 0 0
12/09/2018
15.09
 7,000 14.95 15.09 14.89 0 0 0
11/09/2018
14.95
 12,000 14.89 14.95 14.89 0 0 0
10/09/2018
14.89
 11,000 14.89 14.95 14.89 0 0 0
07/09/2018
14.89
 14,500 14.89 14.89 14.89 0 0 0
06/09/2018
14.89
 10,000 14.89 14.89 14.82 0 0 0
05/09/2018
14.89
 5,000 15.09 15.09 14.89 0 0 0
04/09/2018
15.09
 52,000 14.82 15.09 14.27 0 0 0
31/08/2018
14.82
 15,000 14.27 14.82 14.75 0 0 0
30/08/2018
14.27
 15,100 14.82 14.82 14.27 0 0 0
29/08/2018
14.82
 22,400 14.89 14.89 14.55 0 0 0
28/08/2018
14.89
 35,100 14.14 14.89 14.34 0 12,600 -0.3
27/08/2018
14.14
 100,000 14.61 14.89 14.14 0 45,000 -1.0
24/08/2018
14.61
 35,200 14.27 14.95 14.61 0 15,000 -0.3
23/08/2018
14.27
 189,080 14.82 15.09 14.07 0 7,200 -0.2
22/08/2018
14.82
 66,100 14.55 15.23 14.27 0 0 0
21/08/2018
14.55
 11,000 14.55 14.55 14.48 0 0 0
20/08/2018
14.55
 8,100 14.55 14.55 14.41 0 0 0
17/08/2018
14.55
 9,500 14.68 14.68 14.55 0 0 0
16/08/2018
14.68
 22,000 14.68 14.68 14.00 0 15,000 -0.3
15/08/2018
14.68
 131,500 15.02 15.02 14.00 0 10,000 -0.2
14/08/2018
15.02
 50,600 14.82 15.23 13.93 0 0 0
13/08/2018
14.82
 15,100 14.75 15.84 14.82 0 0 0
10/08/2018
14.75
 15,400 14.61 14.82 14.75 0 0 0
09/08/2018
14.61
 14,100 14.68 14.82 14.55 0 0 0
08/08/2018
14.68
 16,600 14.27 14.82 14.34 0 0 0
07/08/2018
14.27
 10,900 14.75 14.82 13.59 0 0 0
06/08/2018
14.75
 23,400 14.48 14.89 14.27 0 0 0
03/08/2018
14.48
 14,600 14.41 14.55 14.27 0 0 0
02/08/2018
14.41
 25,600 14.21 14.61 14.27 0 0 0
01/08/2018
14.21
 26,000 14.48 14.48 14.21 0 0 0
31/07/2018
14.48
 32,600 13.59 14.48 13.66 0 0 0
30/07/2018
13.59
 5,300 14.07 14.07 13.32 0 0 0
27/07/2018
14.07
 100 13.93 14.07 14.07 0 0 0
26/07/2018
13.93
 27,100 13.59 13.93 13.25 0 0 0
25/07/2018
13.59
 700 13.59 13.59 13.59 0 0 0
24/07/2018
13.59
 0 13.59 13.59 13.59 0 0 0
23/07/2018
13.59
 0 13.59 13.59 13.59 0 0 0
20/07/2018
13.59
 22,800 13.59 13.66 13.59 0 7,000,000 -143.5
19/07/2018
13.59
 65,300 14.27 14.27 13.59 0 0 0
18/07/2018
14.27
 35,500 13.59 14.27 13.25 0 0 0
17/07/2018
13.59
 5,700 14.07 14.07 13.53 0 0 0
16/07/2018
14.07
 5 14.07 14.07 14.07 0 0 0
13/07/2018
14.07
 100 14.14 14.14 14.07 0 0 0
12/07/2018
14.14
 4,300 14.27 14.27 12.64 0 0 0
11/07/2018
14.27
 13,205 14.48 14.48 12.71 0 0 0
10/07/2018
14.48
 6,907 14.68 14.68 13.87 0 0 0
09/07/2018
14.68
 3,503 14.89 14.89 13.87 0 0 0
06/07/2018
14.89
 7,000 15.02 15.02 13.73 0 0 0
05/07/2018
15.02
 14,900 15.29 15.29 13.80 0 0 0
04/07/2018
15.29
 8,600 15.50 15.50 13.73 0 0 0
03/07/2018
15.50
 11,500 15.97 15.97 13.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |