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)
02/07/2018
15.97
 21,600 16.31 16.31 13.93 0 0 0
29/06/2018
16.31
 62,400 14.75 16.31 13.87 0 0 0
28/06/2018
14.75
 33,300 15.02 15.02 14.21 0 0 0
27/06/2018
15.02
 14,900 15.23 15.23 13.66 0 0 0
26/06/2018
15.23
 24,500 14.27 15.23 13.66 0 0 0
25/06/2018
14.27
 0 14.27 14.27 14.27 0 0 0
22/06/2018
14.27
 500 14.14 14.27 14.27 0 0 0
21/06/2018
14.14
 1,500 14.75 14.75 14.07 0 0 0
20/06/2018
14.75
 7,500 14.95 14.95 13.53 0 0 0
19/06/2018
14.95
 46,100 15.23 15.23 13.25 0 25,000 -0.5
18/06/2018
15.23
 205,500 14.55 15.23 13.59 0 160,000 -3.2
15/06/2018
14.55
 9,100 15.50 15.50 14.14 0 0 0
14/06/2018
15.50
 15,600 14.41 15.50 14.14 0 0 0
13/06/2018
14.41
 500 14.27 14.41 14.41 0 0 0
12/06/2018
14.27
 18,300 14.41 14.41 14.14 0 0 0
11/06/2018
14.41
 10,000 14.82 14.82 14.14 0 0 0
08/06/2018
14.82
 9,000 14.89 14.89 14.21 0 0 0
07/06/2018
14.89
 17,400 15.63 15.63 14.27 0 0 0
06/06/2018
15.63
 68,300 14.89 15.97 14.27 0 0 0
05/06/2018
14.89
 13,000 14.48 14.89 13.25 0 0 0
04/06/2018
14.48
 30,000 14.27 14.48 13.19 0 0 0
01/06/2018
14.27
 10,300 13.80 14.27 13.53 0 0 0
31/05/2018
13.80
 15,500 13.73 13.80 12.78 0 0 0
30/05/2018
13.73
 22,100 13.93 13.93 12.78 0 0 0
29/05/2018
13.93
 42,700 13.80 13.93 12.91 0 0 0
28/05/2018
13.80
 80,500 13.93 13.93 12.30 0 0 0
25/05/2018
13.93
 112,700 13.93 13.93 13.25 0 60,000 -1.2
24/05/2018
13.93
 44,900 13.93 13.93 12.91 0 0 0
23/05/2018
13.93
 34,400 13.53 13.93 13.39 0 0 0
22/05/2018
13.53
 69,000 14.27 14.27 12.91 0 0 0
21/05/2018
14.27
 33,100 14.21 14.27 12.91 0 0 0
18/05/2018
14.21
 55,100 14.14 14.21 13.59 0 0 0
17/05/2018
14.14
 510 14.27 14.27 14.14 0 0 0
16/05/2018
14.27
 59,000 14.41 14.41 13.59 0 0 0
15/05/2018
14.41
 600 14.55 14.55 13.80 0 0 0
14/05/2018
14.55
 3,200 14.55 14.55 14.27 0 0 0
11/05/2018
14.55
 8,000 13.66 14.55 13.59 0 0 0
10/05/2018
13.66
 51,715 14.89 14.89 13.66 0 51,000 -1.0
09/05/2018
14.89
 150,000 13.59 14.89 13.59 0 0 0
08/05/2018
13.59
 246,200 13.59 14.27 13.46 0 18,000 -0.4
07/05/2018
13.59
 59,200 14.27 14.27 13.59 0 11,000 -0.2
04/05/2018
14.27
 5,000 15.97 15.97 13.59 0 0 0
03/05/2018
15.97
 41,100 16.72 16.72 13.59 0 25,000 -0.5
02/05/2018
16.72
 86,100 14.95 16.72 13.59 0 57,400 -1.2
27/04/2018
14.95
 43,000 14.95 14.95 14.95 0 42,600 -0.9
26/04/2018
14.95
 236,900 15.29 15.43 14.95 0 215,000 -4.8
24/04/2018
15.29
 166,500 15.43 15.50 15.29 0 120,000 -2.7
23/04/2018
15.43
 55,000 15.63 15.63 15.43 0 10,000 -0.2
20/04/2018
15.63
 23,200 15.57 15.63 15.57 0 0 0
19/04/2018
15.57
 44,500 15.63 15.63 15.57 0 15,100 -0.3
18/04/2018
15.63
 97,900 15.70 15.70 15.16 0 64,700 -1.5
17/04/2018
15.70
 30,000 15.63 15.70 15.70 0 24,000 -0.6
16/04/2018
15.63
 241,900 15.50 17.67 15.50 0 24,000 -0.6
13/04/2018
15.50
 124,700 15.29 15.63 15.36 0 98,900 -2.3
12/04/2018
15.29
 40,500 15.50 15.50 15.16 0 30,000 -0.7
11/04/2018
15.50
 47,900 15.43 15.50 15.29 0 30,000 -0.7
10/04/2018
15.43
 79,400 15.63 16.18 15.29 0 66,000 -1.5
09/04/2018
15.63
 508,300 15.36 17.94 15.57 0 306,300 -7.1
06/04/2018
15.36
 317,500 15.63 17.06 15.09 0 295,000 -6.8
05/04/2018
15.63
 163,300 16.25 16.31 15.09 0 130,000 -3.0
04/04/2018
16.25
 142,800 16.59 16.59 16.25 0 130,000 -3.1
03/04/2018
16.59
 255,300 16.65 16.65 16.31 0 240,000 -5.8
02/04/2018
16.65
 70,700 16.99 16.99 16.59 0 46,000 -1.1
30/03/2018
16.99
 26,300 16.93 17.20 16.93 0 0 0
29/03/2018
16.93
 2,600 16.99 16.99 16.59 0 0 0
28/03/2018
16.99
 35,200 16.72 16.99 16.72 0 0 0
27/03/2018
16.72
 6,300 16.65 16.72 16.65 0 0 0
26/03/2018
16.65
 1,300 16.93 16.93 16.65 0 0 0
23/03/2018
16.93
 87,100 16.59 16.99 16.18 0 0 0
22/03/2018
16.59
 12,400 17.60 17.60 16.38 0 0 0
21/03/2018
17.60
 100 16.52 17.60 17.60 0 0 0
20/03/2018
16.52
 10,700 16.86 19.03 16.52 0 0 0
19/03/2018
16.86
 62,900 16.45 16.99 16.38 0 0 0
16/03/2018
16.45
 17,300 16.31 16.93 16.31 0 0 0
15/03/2018
16.31
 11,500 16.31 16.31 16.31 0 0 0
14/03/2018
16.31
 28,900 16.11 16.38 16.31 0 0 0
13/03/2018
16.11
 600 17.13 17.13 16.11 0 0 0
12/03/2018
17.13
 20,200 17.54 17.54 16.93 0 0 0
09/03/2018
17.54
 30,700 16.65 18.01 16.72 0 0 0
08/03/2018
16.65
 36,000 16.31 16.65 16.31 0 0 0
07/03/2018
16.31
 39,800 16.45 16.65 16.18 0 0 0
06/03/2018
16.45
 20,000 16.18 16.79 16.18 0 0 0
05/03/2018
16.18
 35,700 16.86 16.86 16.11 0 0 0
02/03/2018
16.86
 10,100 16.99 16.99 16.18 0 0 0
01/03/2018
16.99
 18,200 16.93 16.99 16.79 0 0 0
28/02/2018
16.93
 57,000 17.40 17.40 16.65 0 0 0
27/02/2018
17.40
 66,600 16.93 17.67 16.59 0 0 0
26/02/2018
16.93
 88,600 16.04 16.99 15.97 0 0 0
23/02/2018
16.04
 41,800 16.31 16.38 15.84 0 0 0
22/02/2018
16.31
 61,310 16.31 16.52 16.31 0 0 0
21/02/2018
16.31
 28,300 16.31 16.65 16.31 0 0 0
13/02/2018
16.31
 52,600 16.31 16.31 15.63 0 0 0
12/02/2018
16.31
 61,400 15.09 16.31 14.95 0 58,900 -1.3
09/02/2018
15.09
 207,300 15.50 15.50 14.27 0 200,600 -4.5
08/02/2018
15.50
 367,700 15.50 15.63 15.50 0 360,700 -8.2
07/02/2018
15.50
 291,900 15.63 15.70 15.50 0 250,000 -5.7
06/02/2018
15.63
 101,300 15.84 15.84 14.95 0 0 0
05/02/2018
15.84
 225,600 16.31 16.31 15.84 0 157,600 -3.7
02/02/2018
16.31
 18,410 16.31 16.31 15.84 0 0 0
01/02/2018
16.31
 283,530 16.86 16.93 16.18 0 100,000 -2.4

Chính sách bảo mật | Điều khoản sử dụng |