Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/05/2018	13.92	600	14.05	14.05	13.33	0	0	0
14/05/2018	14.05	3,200	14.05	14.05	13.79	0	0	0
11/05/2018	14.05	8,000	13.19	14.05	13.13	0	0	0
10/05/2018	13.19	51,715	14.38	14.38	13.19	0	51,000	-1.0
09/05/2018	14.38	150,000	13.13	14.38	13.13	0	0	0
08/05/2018	13.13	246,200	13.13	13.79	13.00	0	18,000	-0.4
07/05/2018	13.13	59,200	13.79	13.79	13.13	0	11,000	-0.2
04/05/2018	13.79	5,000	15.43	15.43	13.13	0	0	0
03/05/2018	15.43	41,100	16.15	16.15	13.13	0	25,000	-0.5
02/05/2018	16.15	86,100	14.44	16.15	13.13	0	57,400	-1.2
27/04/2018	14.44	43,000	14.44	14.44	14.44	0	42,600	-0.9
26/04/2018	14.44	236,900	14.77	14.90	14.44	0	215,000	-4.8
24/04/2018	14.77	166,500	14.90	14.97	14.77	0	120,000	-2.7
23/04/2018	14.90	55,000	15.10	15.10	14.90	0	10,000	-0.2
20/04/2018	15.10	23,200	15.03	15.10	15.03	0	0	0
19/04/2018	15.03	44,500	15.10	15.10	15.03	0	15,100	-0.3
18/04/2018	15.10	97,900	15.16	15.16	14.64	0	64,700	-1.5
17/04/2018	15.16	30,000	15.10	15.16	15.16	0	24,000	-0.6
16/04/2018	15.10	241,900	14.97	17.07	14.97	0	24,000	-0.6
13/04/2018	14.97	124,700	14.77	15.10	14.84	0	98,900	-2.3
12/04/2018	14.77	40,500	14.97	14.97	14.64	0	30,000	-0.7
11/04/2018	14.97	47,900	14.90	14.97	14.77	0	30,000	-0.7
10/04/2018	14.90	79,400	15.10	15.62	14.77	0	66,000	-1.5
09/04/2018	15.10	508,300	14.84	17.33	15.03	0	306,300	-7.1
06/04/2018	14.84	317,500	15.10	16.48	14.57	0	295,000	-6.8
05/04/2018	15.10	163,300	15.69	15.75	14.57	0	130,000	-3.0
04/04/2018	15.69	142,800	16.02	16.02	15.69	0	130,000	-3.1
03/04/2018	16.02	255,300	16.08	16.08	15.75	0	240,000	-5.8
02/04/2018	16.08	70,700	16.41	16.41	16.02	0	46,000	-1.1
30/03/2018	16.41	26,300	16.35	16.61	16.35	0	0	0
29/03/2018	16.35	2,600	16.41	16.41	16.02	0	0	0
28/03/2018	16.41	35,200	16.15	16.41	16.15	0	0	0
27/03/2018	16.15	6,300	16.08	16.15	16.08	0	0	0
26/03/2018	16.08	1,300	16.35	16.35	16.08	0	0	0
23/03/2018	16.35	87,100	16.02	16.41	15.62	0	0	0
22/03/2018	16.02	12,400	17.00	17.00	15.82	0	0	0
21/03/2018	17.00	100	15.95	17.00	17.00	0	0	0
20/03/2018	15.95	10,700	16.28	18.38	15.95	0	0	0
19/03/2018	16.28	62,900	15.89	16.41	15.82	0	0	0
16/03/2018	15.89	17,300	15.75	16.35	15.75	0	0	0
15/03/2018	15.75	11,500	15.75	15.75	15.75	0	0	0
14/03/2018	15.75	28,900	15.56	15.82	15.75	0	0	0
13/03/2018	15.56	600	16.54	16.54	15.56	0	0	0
12/03/2018	16.54	20,200	16.94	16.94	16.35	0	0	0
09/03/2018	16.94	30,700	16.08	17.40	16.15	0	0	0
08/03/2018	16.08	36,000	15.75	16.08	15.75	0	0	0
07/03/2018	15.75	39,800	15.89	16.08	15.62	0	0	0
06/03/2018	15.89	20,000	15.62	16.21	15.62	0	0	0
05/03/2018	15.62	35,700	16.28	16.28	15.56	0	0	0
02/03/2018	16.28	10,100	16.41	16.41	15.62	0	0	0
01/03/2018	16.41	18,200	16.35	16.41	16.21	0	0	0
28/02/2018	16.35	57,000	16.81	16.81	16.08	0	0	0
27/02/2018	16.81	66,600	16.35	17.07	16.02	0	0	0
26/02/2018	16.35	88,600	15.49	16.41	15.43	0	0	0
23/02/2018	15.49	41,800	15.75	15.82	15.30	0	0	0
22/02/2018	15.75	61,310	15.75	15.95	15.75	0	0	0
21/02/2018	15.75	28,300	15.75	16.08	15.75	0	0	0
13/02/2018	15.75	52,600	15.75	15.75	15.10	0	0	0
12/02/2018	15.75	61,400	14.57	15.75	14.44	0	58,900	-1.3
09/02/2018	14.57	207,300	14.97	14.97	13.79	0	200,600	-4.5
08/02/2018	14.97	367,700	14.97	15.10	14.97	0	360,700	-8.2
07/02/2018	14.97	291,900	15.10	15.16	14.97	0	250,000	-5.7
06/02/2018	15.10	101,300	15.30	15.30	14.44	0	0	0
05/02/2018	15.30	225,600	15.75	15.75	15.30	0	157,600	-3.7
02/02/2018	15.75	18,410	15.75	15.75	15.30	0	0	0
01/02/2018	15.75	283,530	16.28	16.35	15.62	0	100,000	-2.4
31/01/2018	16.28	94,300	16.41	16.48	16.28	0	21,700	-0.5
30/01/2018	16.41	137,821	16.54	16.61	16.35	0	100,000	-2.5
29/01/2018	16.54	153,700	17.26	17.26	16.48	0	130,000	-3.3
26/01/2018	17.26	113,119	16.41	17.66	16.41	0	0	0
25/01/2018	16.41	432,100	16.21	16.74	16.08	0	380,000	-9.5
24/01/2018	16.21	241,430	16.08	16.41	16.08	0	210,700	-5.2
23/01/2018	16.08	185,400	16.41	18.38	16.08	0	75,100	-1.9
22/01/2018	16.41	176,800	16.41	16.81	16.35	0	74,200	-1.9
19/01/2018	16.41	64,900	16.61	16.74	16.41	0	60,000	-1.5
18/01/2018	16.61	64,510	17.00	17.07	16.48	0	60,000	-1.5
17/01/2018	17.00	136,120	17.59	17.72	17.00	0	105,000	-2.7
16/01/2018	17.59	43,500	17.99	18.05	17.59	0	35,000	-0.9
15/01/2018	17.99	34,800	17.79	17.99	17.66	0	0	0
12/01/2018	17.79	22,700	17.92	18.05	17.79	0	0	0
11/01/2018	17.92	14,600	18.05	18.05	17.79	0	0	0
10/01/2018	18.05	2,800	17.92	18.05	17.86	0	0	0
09/01/2018	17.92	15,800	18.25	18.25	17.92	0	0	0
08/01/2018	18.25	63,600	18.25	19.04	18.25	0	0	0
05/01/2018	18.25	2,400	18.25	18.25	18.05	0	0	0
04/01/2018	18.25	5,900	18.31	18.31	18.12	0	0	0
03/01/2018	18.31	51,700	18.38	18.58	18.25	0	0	0
02/01/2018	18.38	77,120	18.25	18.71	18.38	0	0	0
29/12/2017	18.25	70,800	18.18	18.25	18.12	0	0	0
28/12/2017	18.18	21,000	18.31	18.31	18.18	0	0	0
27/12/2017	18.31	7,000	18.38	18.38	18.12	0	0	0
26/12/2017	18.38	63,300	18.38	18.38	18.18	0	0	0
25/12/2017	18.38	55,510	18.38	18.38	18.18	0	0	0
22/12/2017	18.38	5,800	18.31	20.94	18.12	0	0	0
21/12/2017	18.31	32,820	18.31	18.31	18.12	0	0	0
20/12/2017	18.31	85,000	18.25	18.31	18.18	0	0	0
19/12/2017	18.25	9,000	18.45	18.45	18.25	0	0	0
18/12/2017	18.45	56,500	18.31	18.51	18.31	0	0	0
15/12/2017	18.31	24,000	18.38	19.04	18.25	0	0	0
14/12/2017	18.38	33,590	18.18	18.38	18.25	0	0	0

Page:
<<
18
19
20

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-06-25)	2.30	5.18%	53,521,600	4,143,600	193.9	43.90 48.20 46.60
2 tháng (2025-05-26)	4.70	11.19%	96,696,500	7,105,500	319.5	40.20 48.20 46.60
3 tháng (2025-04-28)	10.30	28.30%	138,267,800	6,466,800	267.5	36.20 48.20 46.60
6 tháng (2025-02-03)	-6.22	-11.76%	228,329,362	-12,127,726	-527.4	34.30 55.43 46.60
12 tháng (2024-07-30)	-10.18	-17.90%	350,732,494	-18,398,448	-872.2	34.30 59.68 46.60
24 tháng (2023-08-07)	4.64	11.02%	964,989,627	23,847,942	1,359.3	34.30 61.62 46.60
36 tháng (2022-08-10)	-4.19	-8.24%	1,791,158,351	53,209,151	2,512.9	21.70 61.62 46.60
60 tháng (2020-08-20)	33	240.83%	3,231,675,103	58,488,331	2,920.2	13.70 68.49 46.60

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH