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)
05/02/2020
8.79
 14,201 8.89 8.94 8.79 0 0 0
04/02/2020
8.89
 20,500 8.84 9.29 8.89 0 0 0
03/02/2020
8.84
 12,000 9.34 9.34 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 8.99 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 9.09 9.09 8.89 0 0 0
17/01/2020
9.09
 11,300 8.99 9.19 8.99 0 0 0
16/01/2020
8.99
 17,600 9.04 9.24 8.99 0 0 0
15/01/2020
9.04
 46,200 8.99 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 9.09 9.09 8.89 0 0 0
09/01/2020
9.09
 17,300 8.89 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 9.14 9.14 8.89 0 0 0
06/01/2020
9.14
 16,000 9.24 9.24 9.14 0 0 0
03/01/2020
9.24
 13,000 9.29 9.39 9.24 0 0 0
02/01/2020
9.29
 20,300 9.55 9.55 9.29 0 0 0
31/12/2019
9.55
 72,500 9.55 9.55 9.19 0 0 0
30/12/2019
9.55
 52,100 9.50 9.55 9.14 200 0 0.0
27/12/2019
9.50
 27,200 9.70 9.70 9.19 0 0 0
26/12/2019
9.70
 73,300 9.70 9.70 9.19 33,000 0 0.6
25/12/2019
9.70
 74,800 9.34 9.70 9.14 10,000 0 0.2
24/12/2019
9.34
 39,800 9.19 9.34 9.19 0 0 0
23/12/2019
9.19
 64,700 9.19 9.39 9.19 10,000 0 0.2
20/12/2019
9.19
 43,800 9.24 9.24 9.09 0 0 0
19/12/2019
9.24
 1,100 9.24 9.24 9.14 0 0 0
18/12/2019
9.24
 46,500 9.44 9.55 9.09 0 21,000 -0.4
17/12/2019
9.44
 19,200 9.39 9.44 9.39 0 0 0
16/12/2019
9.39
 48,500 9.65 9.70 9.39 0 0 0
13/12/2019
9.65
 25,600 9.85 9.85 9.34 0 0 0
12/12/2019
9.85
 0 9.85 9.85 9.85 0 0 0
11/12/2019
9.85
 35,200 9.60 9.85 9.55 0 0 0
10/12/2019
9.60
 66,900 10.20 10.20 9.39 0 0 0
09/12/2019
10.20
 0 10.20 10.20 10.20 0 0 0
06/12/2019
10.20
 0 10.20 10.20 10.20 0 0 0
05/12/2019
10.20
 0 10.20 10.20 10.20 0 0 0
04/12/2019
10.20
 0 10.20 10.20 10.20 0 0 0
03/12/2019
10.20
 0 10.20 10.20 10.20 0 0 0
02/12/2019
10.20
 0 10.15 10.20 10.15 0 0 0
29/11/2019
10.15
 84,600 9.70 11.72 9.85 0 0 0
28/11/2019
9.70
 91,656 9.80 11.41 9.70 0 0 0
27/11/2019
9.80
 63,161 9.50 10.66 9.70 0 0 0
26/11/2019
9.50
 31,900 9.34 9.50 9.09 0 0 0
25/11/2019
9.34
 3,700 9.29 9.55 9.34 0 0 0
22/11/2019
9.29
 7,800 9.65 9.65 9.29 0 0 0
21/11/2019
9.65
 5,900 9.60 9.65 9.44 0 0 0
20/11/2019
9.60
 24,500 9.34 9.60 9.44 500 0 0.0
19/11/2019
9.34
 17,400 9.34 9.44 9.29 0 15,000 -0.3
18/11/2019
9.34
 52,800 9.50 9.80 9.34 0 15,000 -0.3
15/11/2019
9.50
 23,900 9.60 9.70 9.44 0 10,000 -0.2
14/11/2019
9.60
 64,400 9.60 9.60 9.39 0 0 0
13/11/2019
9.60
 21,700 9.75 9.85 9.55 0 0 0
12/11/2019
9.75
 12,100 9.70 9.90 9.75 0 0 0
11/11/2019: Cổ tức tiền mặt tỉ lệ: 5%
11/11/2019
9.70
 28,909 9.60 9.95 9.70 0 0 0
08/11/2019
9.60
 37,630 9.20 10.29 9.35 0 0 0
07/11/2019
9.20
 45,630 9.05 9.55 9.01 0 20,000 -0.4
06/11/2019
9.05
 2,300 9.05 9.10 9.05 0 0 0
05/11/2019
9.05
 33,400 9.05 9.25 8.86 0 0 0
04/11/2019
9.05
 41,100 8.91 9.10 9.01 0 0 0
01/11/2019
8.91
 10,700 8.96 9.05 8.91 0 0 0
31/10/2019
8.96
 33,600 8.71 9.35 8.96 0 0 0
30/10/2019
8.71
 15,100 8.86 8.86 8.71 0 0 0
29/10/2019
8.86
 11,000 8.71 8.86 8.81 0 0 0
28/10/2019
8.71
 4,000 8.66 8.71 8.71 0 0 0
25/10/2019
8.66
 9,000 8.81 8.81 8.66 0 0 0
24/10/2019
8.81
 2,300 8.86 8.86 8.71 0 0 0
23/10/2019
8.86
 0 8.86 8.86 8.86 0 0 0
22/10/2019
8.86
 11,600 8.76 8.91 8.81 0 0 0
21/10/2019
8.76
 8,100 8.71 8.76 8.71 0 0 0
18/10/2019
8.71
 20,900 8.66 8.81 8.61 0 1,000 0.0
17/10/2019
8.66
 33,000 8.61 8.66 8.51 0 21,000 -0.4
16/10/2019
8.61
 33,500 8.71 9.35 8.56 0 20,000 -0.4
15/10/2019
8.71
 9,610 8.76 8.76 8.02 0 0 0
14/10/2019
8.76
 6,000 8.46 8.76 8.71 0 0 0
11/10/2019
8.46
 28,900 8.56 8.81 8.12 0 0 0
10/10/2019
8.56
 20,200 8.71 8.71 7.97 0 20,000 -0.4
09/10/2019
8.71
 18,300 8.71 8.71 8.66 0 10,000 -0.2
08/10/2019
8.71
 12,000 8.91 8.91 8.66 0 10,000 -0.2
07/10/2019
8.91
 3,200 8.66 8.91 8.66 0 0 0
04/10/2019
8.66
 22,700 8.81 8.96 8.66 0 0 0
03/10/2019
8.81
 111,000 8.66 8.81 8.76 0 0 0
02/10/2019
8.66
 33,500 8.81 8.91 8.66 0 0 0
01/10/2019
8.81
 14,100 8.91 8.96 8.81 0 0 0
30/09/2019
8.91
 18,100 9.10 9.15 8.81 0 0 0
27/09/2019
9.10
 400 9.30 9.35 9.10 0 0 0
26/09/2019
9.30
 32,800 8.91 10.09 9.01 0 0 0
25/09/2019
8.91
 7,000 8.86 8.91 8.86 0 0 0
24/09/2019
8.86
 22,710 8.91 8.91 8.86 0 0 0
23/09/2019
8.91
 31,440 8.81 9.01 8.86 0 0 0
20/09/2019
8.81
 23,700 8.91 8.91 8.81 0 0 0
19/09/2019
8.91
 15,900 9.01 9.01 8.86 0 0 0
18/09/2019
9.01
 20,000 8.91 9.01 8.86 0 0 0
17/09/2019
8.91
 47,600 8.81 8.96 8.81 0 0 0
16/09/2019
8.81
 27,830 9.15 9.15 8.81 0 0 0
13/09/2019
9.15
 13,800 9.10 9.15 8.86 0 0 0
12/09/2019
9.10
 27,100 9.01 9.20 8.86 0 0 0
11/09/2019
9.01
 14,430 8.91 9.01 8.86 0 1,000 0.0

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