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)
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 9.19 9.24 9.09 0 0 0
24/06/2020
9.19
 11,600 9.24 9.34 9.19 0 0 0
23/06/2020
9.24
 14,500 9.29 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 9.24 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 9.29 9.29 9.04 10 0 0.0
11/06/2020
9.29
 36,200 9.70 9.70 9.29 1,000 0 0.0
10/06/2020
9.70
 12,700 9.65 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 9.60 10.00 9.55 0 0 0
05/06/2020
9.60
 26,801 9.85 9.85 9.50 1 1 0
04/06/2020
9.85
 28,750 9.90 9.90 9.60 0 0 0
03/06/2020
9.90
 63,419 9.85 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 8.74 9.29 8.79 400 2,500 0.0
29/05/2020
8.74
 23,402 8.64 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 9.04 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 8.69 8.74 8.59 0 0 0
20/05/2020
8.69
 2,600 8.69 8.99 8.69 0 0 0
19/05/2020
8.69
 500 8.59 8.69 8.64 0 0 0
18/05/2020
8.59
 56,000 8.43 8.74 8.38 0 0 0
15/05/2020
8.43
 4,100 8.54 8.59 8.43 0 0 0
14/05/2020
8.54
 19,500 8.59 8.59 8.54 0 0 0
13/05/2020
8.59
 24,600 8.54 9.19 8.49 2,500 0 0.0
12/05/2020
8.54
 21,700 8.64 8.64 8.54 0 0 0
11/05/2020
8.64
 12,210 8.54 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 8.38 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 8.38 8.74 8.38 0 0 0
04/05/2020
8.38
 3,600 8.64 8.64 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 8.69 8.69 8.59 0 0 0
27/04/2020
8.69
 37,000 8.38 8.89 8.28 0 0 0
24/04/2020
8.38
 37,469 8.28 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 8.33 8.33 7.58 0 0 0
21/04/2020
8.33
 13,700 8.74 8.74 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 8.49 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 8.33 8.38 8.08 0 0 0
13/04/2020
8.33
 3,000 8.43 8.43 8.28 0 0 0
10/04/2020
8.43
 200 7.88 8.43 8.43 0 0 0
09/04/2020
7.88
 100 8.59 8.59 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 8.23 8.23 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 8.33 8.33 8.18 0 0 0
25/03/2020
8.33
 11,800 8.38 8.79 8.33 0 0 0
24/03/2020
8.38
 11,110 8.49 8.94 8.38 0 0 0
23/03/2020
8.49
 17,400 8.54 8.54 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 8.64 8.64 8.59 0 0 0
18/03/2020
8.64
 19,800 8.64 8.64 8.59 0 0 0
17/03/2020
8.64
 5,100 8.84 8.84 8.59 0 0 0
16/03/2020
8.84
 6,000 8.89 8.89 8.59 0 2,500 0.0
13/03/2020
8.89
 14,000 8.99 8.99 8.18 0 4,000 -0.1
12/03/2020
8.99
 28,100 9.09 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 9.09 9.09 8.89 0 0 0
06/03/2020
9.09
 20,616 9.09 9.19 9.09 0 0 0
05/03/2020
9.09
 57,613 9.14 9.19 9.09 0 0 0
04/03/2020
9.14
 600 9.29 9.29 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 9.29 9.39 9.09 0 0 0
28/02/2020
9.29
 21,100 9.09 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 9.29 9.29 9.09 0 0 0
25/02/2020
9.29
 37,700 9.29 9.29 9.04 0 0 0
24/02/2020
9.29
 16,100 9.34 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 9.29 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 9.19 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 9.34 9.34 9.24 0 0 0
12/02/2020
9.34
 1,000 9.24 9.34 9.34 0 0 0
11/02/2020
9.24
 44,801 8.99 9.60 9.14 0 0 0
10/02/2020
8.99
 5,000 9.14 9.14 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 8.79 8.94 8.79 0 0 0

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