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)
03/01/2020
9.24
 13,000 9.39 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 9.24 9.55 9.19 0 0 0
30/12/2019
9.55
 52,100 9.34 9.55 9.14 200 0 0.0
27/12/2019
9.50
 27,200 9.24 9.50 9.19 0 0 0
26/12/2019
9.70
 73,300 9.24 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 9.29 9.39 9.19 10,000 0 0.2
20/12/2019
9.19
 43,800 9.14 9.19 9.09 0 0 0
19/12/2019
9.24
 1,100 9.14 9.24 9.14 0 0 0
18/12/2019
9.24
 46,500 9.55 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 9.70 9.70 9.39 0 0 0
13/12/2019
9.65
 25,600 9.75 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 9.55 9.85 9.55 0 0 0
10/12/2019
9.60
 66,900 9.39 10.10 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 10.40 11.72 9.85 0 0 0
28/11/2019
9.70
 91,656 10.56 11.41 9.70 0 0 0
27/11/2019
9.80
 63,161 10.66 10.66 9.70 0 0 0
26/11/2019
9.50
 31,900 9.29 9.50 9.09 0 0 0
25/11/2019
9.34
 3,700 9.34 9.55 9.34 0 0 0
22/11/2019
9.29
 7,800 9.60 9.60 9.29 0 0 0
21/11/2019
9.65
 5,900 9.44 9.65 9.44 0 0 0
20/11/2019
9.60
 24,500 9.50 9.60 9.44 500 0 0.0
19/11/2019
9.34
 17,400 9.44 9.44 9.29 0 15,000 -0.3
18/11/2019
9.34
 52,800 9.80 10.05 9.34 0 15,000 -0.3
15/11/2019
9.50
 23,900 9.44 9.70 9.44 0 10,000 -0.2
14/11/2019
9.60
 64,400 9.39 10.05 9.39 0 0 0
13/11/2019
9.60
 21,700 9.70 10.10 9.55 0 0 0
12/11/2019
9.75
 12,100 9.80 9.90 9.75 0 0 0
11/11/2019: Cổ tức tiền mặt tỉ lệ: 5%
11/11/2019
9.70
 28,909 9.90 10.10 9.70 0 0 0
08/11/2019
9.60
 37,630 9.50 10.29 9.35 0 0 0
07/11/2019
9.20
 45,630 9.10 9.55 9.01 0 20,000 -0.4
06/11/2019
9.05
 2,300 9.10 9.10 9.05 0 0 0
05/11/2019
9.05
 33,400 9.25 9.25 8.86 0 0 0
04/11/2019
9.05
 41,100 9.01 9.10 9.01 0 0 0
01/11/2019
8.91
 10,700 9.01 9.05 8.91 0 0 0
31/10/2019
8.96
 33,600 9.25 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 8.81 8.86 8.81 0 0 0
28/10/2019
8.71
 4,000 8.71 8.71 8.71 0 0 0
25/10/2019
8.66
 9,000 8.71 8.71 8.66 0 0 0
24/10/2019
8.81
 2,300 8.71 8.81 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 8.81 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 8.61 8.81 8.61 0 1,000 0.0
17/10/2019
8.66
 33,000 8.51 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
14/10/2019
8.76
 6,000 8.71 8.76 8.71 0 0 0
11/10/2019
8.46
 28,900 8.12 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 8.71 8.76 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 8.81 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 8.96 8.96 8.81 0 0 0
30/09/2019
8.91
 18,100 9.15 9.15 8.81 0 0 0
27/09/2019
9.10
 400 9.35 9.35 9.10 0 0 0
26/09/2019
9.30
 32,800 9.01 10.09 9.01 0 0 0
25/09/2019
8.91
 7,000 8.91 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 8.86 9.01 8.86 0 0 0
20/09/2019
8.81
 23,700 8.86 8.91 8.81 0 0 0
19/09/2019
8.91
 15,900 8.91 9.55 8.86 0 0 0
18/09/2019
9.01
 20,000 8.86 9.01 7.58 0 0 0
17/09/2019
8.91
 47,600 8.86 8.96 8.81 0 0 0
16/09/2019
8.81
 27,830 9.15 9.60 8.81 0 0 0
13/09/2019
9.15
 13,800 8.91 9.55 8.86 0 0 0
12/09/2019
9.10
 27,100 9.10 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
10/09/2019
8.91
 19,600 8.86 9.60 8.76 0 0 0
09/09/2019
8.76
 100,300 9.20 9.79 8.71 0 21,000 -0.4
06/09/2019
9.15
 33,410 9.15 9.35 9.15 0 20,000 -0.4
05/09/2019
9.35
 20,500 9.25 9.55 9.25 2,500 0 0.0
04/09/2019
9.30
 60,419 9.30 9.84 9.10 0 0 0
03/09/2019
9.30
 83,119 9.45 9.50 8.86 0 0 0
30/08/2019
9.60
 30,950 9.60 9.74 9.45 0 0 0
29/08/2019
9.55
 74,830 9.35 9.65 9.35 0 0 0
28/08/2019
9.35
 56,101 9.40 9.60 9.35 0 0 0
27/08/2019
9.45
 60,100 9.45 9.84 9.40 0 0 0
26/08/2019
9.50
 21,400 9.55 9.65 9.45 0 0 0
23/08/2019
9.55
 15,200 9.69 9.69 9.50 0 0 0
22/08/2019
9.69
 83,310 9.45 9.94 9.35 0 0 0
21/08/2019
9.35
 81,630 9.55 9.55 9.35 0 0 0
20/08/2019
9.55
 59,400 9.60 9.69 9.40 0 0 0
19/08/2019
9.60
 54,800 9.50 9.60 9.40 0 0 0
16/08/2019
9.79
 43,205 9.74 9.99 9.60 0 0 0
15/08/2019
9.74
 61,500 9.84 9.84 9.50 0 1,000 0.0
14/08/2019
9.89
 34,220 10.19 10.19 9.60 0 0 0

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