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)
03/06/2020
9.90
 63,419 10.10 10.81 9.55 0 0 0
02/06/2020
9.85
 155,201 9.24 9.90 9.24 0 0 0
01/06/2020
9.24
 52,720 8.84 9.29 8.79 400 2,500 0.0
29/05/2020
8.74
 23,402 8.74 8.79 8.69 200 0 0.0
28/05/2020
8.64
 183,109 8.99 8.99 8.59 0 0 0
27/05/2020
8.99
 17,200 9.29 9.29 8.99 0 0 0
26/05/2020
9.29
 29,990 9.09 9.29 9.09 0 0 0
25/05/2020
9.04
 49,010 8.69 9.34 8.69 0 0 0
22/05/2020
8.69
 22,400 8.64 8.74 8.64 0 0 0
21/05/2020
8.64
 6,700 8.64 8.74 8.59 0 0 0
20/05/2020
8.69
 2,600 8.99 8.99 8.69 0 0 0
19/05/2020
8.69
 500 8.64 8.69 8.64 0 0 0
18/05/2020
8.59
 56,000 8.59 8.74 8.38 0 0 0
15/05/2020
8.43
 4,100 8.59 8.59 8.43 0 0 0
14/05/2020
8.54
 19,500 8.54 8.59 8.54 0 0 0
13/05/2020
8.59
 24,600 9.19 9.19 8.49 2,500 0 0.0
12/05/2020
8.54
 21,700 8.59 8.59 8.54 0 0 0
11/05/2020
8.64
 12,210 8.64 8.64 8.59 0 0 0
08/05/2020
8.54
 8,400 8.49 8.59 8.49 0 0 0
07/05/2020
8.49
 3,609 8.43 8.49 8.43 0 0 0
06/05/2020
8.38
 13,500 8.54 8.54 8.38 0 0 0
05/05/2020
8.54
 3,000 8.74 8.74 8.38 0 0 0
04/05/2020
8.38
 3,600 8.33 8.38 8.33 0 0 0
29/04/2020
8.64
 7,619 8.69 9.04 8.64 0 0 0
28/04/2020
8.69
 11,000 8.59 8.69 8.59 0 0 0
27/04/2020
8.69
 37,000 8.28 8.89 8.28 0 0 0
24/04/2020
8.38
 37,469 8.08 8.38 8.08 0 0 0
23/04/2020
8.28
 5,200 8.08 8.28 8.08 0 0 0
22/04/2020
8.08
 24,700 7.98 8.08 7.58 0 0 0
21/04/2020
8.33
 13,700 8.43 8.43 8.08 0 0 0
20/04/2020
8.74
 7,208 8.43 8.74 8.38 0 0 0
17/04/2020
8.43
 22,250 8.43 8.43 8.08 0 0 0
16/04/2020
8.43
 43,569 8.08 8.49 8.08 0 0 0
15/04/2020
8.49
 10,400 8.08 8.49 8.08 0 0 0
14/04/2020
8.08
 19,200 8.28 8.38 8.08 0 0 0
13/04/2020
8.33
 3,000 8.33 8.33 8.28 0 0 0
10/04/2020
8.43
 200 8.43 8.43 8.43 0 0 0
09/04/2020
7.88
 100 7.88 7.88 7.88 0 0 0
08/04/2020
8.59
 1,100 7.98 8.59 7.98 0 0 0
07/04/2020
7.98
 0 7.98 7.98 7.98 0 0 0
06/04/2020
7.98
 0 7.98 7.98 7.98 0 0 0
03/04/2020
7.98
 1,000 7.98 7.98 7.98 0 0 0
01/04/2020
7.98
 35,800 8.08 8.08 7.98 0 0 0
31/03/2020
8.08
 10,600 8.13 8.18 8.08 0 0 0
30/03/2020
8.13
 29,900 8.13 8.18 8.08 0 0 0
27/03/2020
8.23
 4,500 8.23 8.23 8.23 0 0 0
26/03/2020
8.23
 10,000 8.23 8.23 8.18 0 0 0
25/03/2020
8.33
 11,800 8.79 8.79 8.33 0 0 0
24/03/2020
8.38
 11,110 8.94 8.94 8.38 0 0 0
23/03/2020
8.49
 17,400 8.23 8.49 8.23 0 0 0
20/03/2020
8.54
 632 8.59 8.59 8.54 0 0 0
19/03/2020
8.59
 1,200 8.59 8.64 8.59 0 0 0
18/03/2020
8.64
 19,800 8.59 8.64 8.59 0 0 0
17/03/2020
8.64
 5,100 8.64 8.64 8.59 0 0 0
16/03/2020
8.84
 6,000 8.84 8.84 8.59 0 2,500 0.0
13/03/2020
8.89
 14,000 8.59 8.89 8.18 0 4,000 -0.1
12/03/2020
8.99
 28,100 9.34 9.34 8.59 0 0 0
11/03/2020
9.09
 57,600 9.09 9.09 8.99 0 0 0
10/03/2020
9.09
 109,600 9.09 9.19 9.09 0 0 0
09/03/2020
9.09
 103,100 8.99 9.09 8.89 0 0 0
06/03/2020
9.09
 20,616 9.19 9.19 9.09 0 0 0
05/03/2020
9.09
 57,613 9.19 9.19 9.09 0 0 0
04/03/2020
9.14
 600 9.14 9.24 9.14 0 0 0
03/03/2020
9.29
 42,200 9.29 9.29 9.14 0 0 0
02/03/2020
9.29
 80,300 9.34 9.39 9.09 0 0 0
28/02/2020
9.29
 21,100 9.14 9.29 9.09 0 0 0
27/02/2020
9.09
 5,000 9.09 9.09 9.09 0 0 0
26/02/2020
9.09
 5,000 9.14 9.14 9.09 0 0 0
25/02/2020
9.29
 37,700 9.24 9.29 9.04 0 0 0
24/02/2020
9.29
 16,100 9.50 9.50 8.94 0 0 0
21/02/2020
9.34
 6,500 9.34 9.34 9.24 0 0 0
20/02/2020
9.34
 15,100 9.34 9.34 9.19 0 0 0
19/02/2020
9.29
 16,200 9.29 9.34 9.19 0 0 0
18/02/2020
9.29
 9,400 9.29 9.29 9.29 0 0 0
17/02/2020
9.19
 10,000 9.24 9.24 9.14 0 0 0
14/02/2020
9.24
 8,000 9.34 9.34 9.24 0 0 0
13/02/2020
9.34
 5,700 9.24 9.34 9.24 0 0 0
12/02/2020
9.34
 1,000 9.34 9.34 9.34 0 0 0
11/02/2020
9.24
 44,801 9.60 9.60 9.14 0 0 0
10/02/2020
8.99
 5,000 8.99 8.99 8.99 0 0 0
07/02/2020
9.14
 36,600 8.94 9.14 8.89 0 0 0
06/02/2020
8.94
 7,800 8.84 8.94 8.79 0 0 0
05/02/2020
8.79
 14,201 8.94 8.94 8.79 0 0 0
04/02/2020
8.89
 20,500 9.29 9.29 8.89 0 0 0
03/02/2020
8.84
 12,000 8.74 8.89 8.74 0 0 0
31/01/2020
9.34
 0 9.34 9.34 9.34 0 0 0
30/01/2020
9.34
 0 9.34 9.34 9.34 0 0 0
22/01/2020
9.34
 100 9.34 9.34 9.34 0 0 0
21/01/2020
8.99
 23,700 9.04 9.04 8.89 0 0 0
20/01/2020
9.04
 6,000 8.89 9.04 8.89 0 0 0
17/01/2020
9.09
 11,300 9.04 9.19 8.99 0 0 0
16/01/2020
8.99
 17,600 9.24 9.24 8.99 0 0 0
15/01/2020
9.04
 46,200 8.94 9.19 8.94 0 0 0
14/01/2020
8.99
 21,600 9.09 9.14 8.99 0 0 0
13/01/2020
9.09
 500 9.09 9.09 9.09 0 0 0
10/01/2020
9.09
 3,600 8.89 9.09 8.89 0 0 0
09/01/2020
9.09
 17,300 8.99 9.09 8.89 0 0 0
08/01/2020
8.89
 16,600 8.99 8.99 8.89 0 0 0
07/01/2020
8.99
 3,000 8.89 8.99 8.89 0 0 0
06/01/2020
9.14
 16,000 9.19 9.19 9.14 0 0 0

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