Tổng Công ty IDICO – CTCP (idc)

36.30
0.70
(1.97%)
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
(2025-11-12) 		-0.82 -2.16% 54,300,200 1,295,000 49.4
35.60
41.09
35.60
2 tháng
(2025-10-13) 		-0.24 -0.64% 108,613,700 -8,110,000 -292.4
32.23
41.09
35.60
3 tháng
(2025-09-15) 		-5.14 -12.21% 142,856,800 -19,522,600 -742.6
32.23
42.14
35.60
6 tháng
(2025-06-16) 		2.78 8.12% 316,653,000 -22,606,920 -871.7
32.23
44.65
35.60
12 tháng
(2024-12-17) 		-8.82 -19.24% 495,112,188 -41,361,329 -1,710.3
28.70
46.38
35.60
24 tháng
(2023-12-25) 		-2.16 -5.51% 890,509,465 -23,948,736 -701.3
28.70
51.55
35.60
36 tháng
(2022-12-28) 		14.40 63.74% 1,635,169,389 8,439,213 735.8
21.97
51.55
35.60
60 tháng
(2021-01-07) 		14.07 61.37% 3,408,713,015 30,611,511 1,801.5
17.64
57.31
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2018
12.14
 15,000 12.08 12.47 12.14 0 0 0
28/09/2018
12.08
 44,100 12.58 12.63 12.08 0 0 0
27/09/2018
12.58
 0 12.47 12.58 12.58 0 0 0
26/09/2018
12.47
 69,600 12.69 12.69 12.47 0 0 0
25/09/2018
12.69
 555,380 12.19 13.18 12.25 0 0 0
24/09/2018
12.19
 7,100 12.47 12.47 12.19 0 0 0
21/09/2018
12.47
 39,600 12.08 12.47 11.81 0 0 0
20/09/2018
12.08
 6,200 12.08 12.30 12.03 0 0 0
19/09/2018
12.08
 6,000 12.08 12.08 12.08 0 0 0
18/09/2018
12.08
 11,000 12.08 12.08 11.81 0 0 0
17/09/2018
12.08
 11,000 12.03 12.19 12.08 0 0 0
14/09/2018
12.03
 8,000 12.08 12.08 12.03 0 0 0
13/09/2018
12.08
 10,800 12.19 12.25 11.53 0 0 0
12/09/2018
12.19
 7,000 12.08 12.19 12.03 0 0 0
11/09/2018
12.08
 12,000 12.03 12.08 12.03 0 0 0
10/09/2018
12.03
 11,000 12.03 12.08 12.03 0 0 0
07/09/2018
12.03
 14,500 12.03 12.03 12.03 0 0 0
06/09/2018
12.03
 10,000 12.03 12.03 11.97 0 0 0
05/09/2018
12.03
 5,000 12.19 12.19 12.03 0 0 0
04/09/2018
12.19
 52,000 11.97 12.19 11.53 0 0 0
31/08/2018
11.97
 15,000 11.53 11.97 11.92 0 0 0
30/08/2018
11.53
 15,100 11.97 11.97 11.53 0 0 0
29/08/2018
11.97
 22,400 12.03 12.03 11.75 0 0 0
28/08/2018
12.03
 35,100 11.42 12.03 11.59 0 12,600 -0.3
27/08/2018
11.42
 100,000 11.81 12.03 11.42 0 45,000 -1.0
24/08/2018
11.81
 35,200 11.53 12.08 11.81 0 15,000 -0.3
23/08/2018
11.53
 189,080 11.97 12.19 11.37 0 7,200 -0.2
22/08/2018
11.97
 66,100 11.75 12.30 11.53 0 0 0
21/08/2018
11.75
 11,000 11.75 11.75 11.70 0 0 0
20/08/2018
11.75
 8,100 11.75 11.75 11.64 0 0 0
17/08/2018
11.75
 9,500 11.86 11.86 11.75 0 0 0
16/08/2018
11.86
 22,000 11.86 11.86 11.31 0 15,000 -0.3
15/08/2018
11.86
 131,500 12.14 12.14 11.31 0 10,000 -0.2
14/08/2018
12.14
 50,600 11.97 12.30 11.26 0 0 0
13/08/2018
11.97
 15,100 11.92 12.80 11.97 0 0 0
10/08/2018
11.92
 15,400 11.81 11.97 11.92 0 0 0
09/08/2018
11.81
 14,100 11.86 11.97 11.75 0 0 0
08/08/2018
11.86
 16,600 11.53 11.97 11.59 0 0 0
07/08/2018
11.53
 10,900 11.92 11.97 10.99 0 0 0
06/08/2018
11.92
 23,400 11.70 12.03 11.53 0 0 0
03/08/2018
11.70
 14,600 11.64 11.75 11.53 0 0 0
02/08/2018
11.64
 25,600 11.48 11.81 11.53 0 0 0
01/08/2018
11.48
 26,000 11.70 11.70 11.48 0 0 0
31/07/2018
11.70
 32,600 10.99 11.70 11.04 0 0 0
30/07/2018
10.99
 5,300 11.37 11.37 10.77 0 0 0
27/07/2018
11.37
 100 11.26 11.37 11.37 0 0 0
26/07/2018
11.26
 27,100 10.99 11.26 10.71 0 0 0
25/07/2018
10.99
 700 10.99 10.99 10.99 0 0 0
24/07/2018
10.99
 0 10.99 10.99 10.99 0 0 0
23/07/2018
10.99
 0 10.99 10.99 10.99 0 0 0
20/07/2018
10.99
 22,800 10.99 11.04 10.99 0 7,000,000 -143.5
19/07/2018
10.99
 65,300 11.53 11.53 10.99 0 0 0
18/07/2018
11.53
 35,500 10.99 11.53 10.71 0 0 0
17/07/2018
10.99
 5,700 11.37 11.37 10.93 0 0 0
16/07/2018
11.37
 5 11.37 11.37 11.37 0 0 0
13/07/2018
11.37
 100 11.42 11.42 11.37 0 0 0
12/07/2018
11.42
 4,300 11.53 11.53 10.22 0 0 0
11/07/2018
11.53
 13,205 11.70 11.70 10.27 0 0 0
10/07/2018
11.70
 6,907 11.86 11.86 11.20 0 0 0
09/07/2018
11.86
 3,503 12.03 12.03 11.20 0 0 0
06/07/2018
12.03
 7,000 12.14 12.14 11.09 0 0 0
05/07/2018
12.14
 14,900 12.36 12.36 11.15 0 0 0
04/07/2018
12.36
 8,600 12.52 12.52 11.09 0 0 0
03/07/2018
12.52
 11,500 12.91 12.91 11.26 0 0 0
02/07/2018
12.91
 21,600 13.18 13.18 11.26 0 0 0
29/06/2018
13.18
 62,400 11.92 13.18 11.20 0 0 0
28/06/2018
11.92
 33,300 12.14 12.14 11.48 0 0 0
27/06/2018
12.14
 14,900 12.30 12.30 11.04 0 0 0
26/06/2018
12.30
 24,500 11.53 12.30 11.04 0 0 0
25/06/2018
11.53
 0 11.53 11.53 11.53 0 0 0
22/06/2018
11.53
 500 11.42 11.53 11.53 0 0 0
21/06/2018
11.42
 1,500 11.92 11.92 11.37 0 0 0
20/06/2018
11.92
 7,500 12.08 12.08 10.93 0 0 0
19/06/2018
12.08
 46,100 12.30 12.30 10.71 0 25,000 -0.5
18/06/2018
12.30
 205,500 11.75 12.30 10.99 0 160,000 -3.2
15/06/2018
11.75
 9,100 12.52 12.52 11.42 0 0 0
14/06/2018
12.52
 15,600 11.64 12.52 11.42 0 0 0
13/06/2018
11.64
 500 11.53 11.64 11.64 0 0 0
12/06/2018
11.53
 18,300 11.64 11.64 11.42 0 0 0
11/06/2018
11.64
 10,000 11.97 11.97 11.42 0 0 0
08/06/2018
11.97
 9,000 12.03 12.03 11.48 0 0 0
07/06/2018
12.03
 17,400 12.63 12.63 11.53 0 0 0
06/06/2018
12.63
 68,300 12.03 12.91 11.53 0 0 0
05/06/2018
12.03
 13,000 11.70 12.03 10.71 0 0 0
04/06/2018
11.70
 30,000 11.53 11.70 10.66 0 0 0
01/06/2018
11.53
 10,300 11.15 11.53 10.93 0 0 0
31/05/2018
11.15
 15,500 11.09 11.15 10.33 0 0 0
30/05/2018
11.09
 22,100 11.26 11.26 10.33 0 0 0
29/05/2018
11.26
 42,700 11.15 11.26 10.44 0 0 0
28/05/2018
11.15
 80,500 11.26 11.26 9.94 0 0 0
25/05/2018
11.26
 112,700 11.26 11.26 10.71 0 60,000 -1.2
24/05/2018
11.26
 44,900 11.26 11.26 10.44 0 0 0
23/05/2018
11.26
 34,400 10.93 11.26 10.82 0 0 0
22/05/2018
10.93
 69,000 11.53 11.53 10.44 0 0 0
21/05/2018
11.53
 33,100 11.48 11.53 10.44 0 0 0
18/05/2018
11.48
 55,100 11.42 11.48 10.99 0 0 0
17/05/2018
11.42
 510 11.53 11.53 11.42 0 0 0
16/05/2018
11.53
 59,000 11.64 11.64 10.99 0 0 0
15/05/2018
11.64
 600 11.75 11.75 11.15 0 0 0
14/05/2018
11.75
 3,200 11.75 11.75 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |