Tổng Công ty IDICO – CTCP (idc)

33.80
0.30
(0.90%)
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
(2025-09-22) 		-4.30 -10.62% 42,720,800 -14,349,400 -549.5
33.50
40.90
33.50
2 tháng
(2025-08-21) 		-10.20 -21.98% 82,834,200 -18,720,320 -738.9
33.50
46.40
33.50
3 tháng
(2025-07-22) 		-3.28 -8.30% 162,785,600 -25,233,920 -1,029.1
33.50
46.40
33.50
6 tháng
(2025-04-23) 		4.81 15.32% 301,766,700 -18,983,520 -767.4
31.39
46.40
33.50
12 tháng
(2024-10-25) 		-8.22 -18.51% 443,378,789 -41,473,382 -1,786.1
29.83
48.71
33.50
24 tháng
(2023-10-31) 		2.62 7.79% 903,911,327 -13,347,691 -234.2
29.83
53.58
33.50
36 tháng
(2022-11-07) 		8.47 30.53% 1,708,346,560 21,505,127 1,179.7
18.87
53.58
33.50
60 tháng
(2020-11-16) 		19.95 122.73% 3,379,185,968 33,800,111 1,910.9
16.19
59.56
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
12.39
 23,400 12.16 12.50 11.99 0 0 0
03/08/2018
12.16
 14,600 12.10 12.22 11.99 0 0 0
02/08/2018
12.10
 25,600 11.93 12.27 11.99 0 0 0
01/08/2018
11.93
 26,000 12.16 12.16 11.93 0 0 0
31/07/2018
12.16
 32,600 11.42 12.16 11.47 0 0 0
30/07/2018
11.42
 5,300 11.82 11.82 11.19 0 0 0
27/07/2018
11.82
 100 11.70 11.82 11.82 0 0 0
26/07/2018
11.70
 27,100 11.42 11.70 11.13 0 0 0
25/07/2018
11.42
 700 11.42 11.42 11.42 0 0 0
24/07/2018
11.42
 0 11.42 11.42 11.42 0 0 0
23/07/2018
11.42
 0 11.42 11.42 11.42 0 0 0
20/07/2018
11.42
 22,800 11.42 11.47 11.42 0 7,000,000 -143.5
19/07/2018
11.42
 65,300 11.99 11.99 11.42 0 0 0
18/07/2018
11.99
 35,500 11.42 11.99 11.13 0 0 0
17/07/2018
11.42
 5,700 11.82 11.82 11.36 0 0 0
16/07/2018
11.82
 5 11.82 11.82 11.82 0 0 0
13/07/2018
11.82
 100 11.87 11.87 11.82 0 0 0
12/07/2018
11.87
 4,300 11.99 11.99 10.62 0 0 0
11/07/2018
11.99
 13,205 12.16 12.16 10.67 0 0 0
10/07/2018
12.16
 6,907 12.33 12.33 11.64 0 0 0
09/07/2018
12.33
 3,503 12.50 12.50 11.64 0 0 0
06/07/2018
12.50
 7,000 12.62 12.62 11.53 0 0 0
05/07/2018
12.62
 14,900 12.84 12.84 11.59 0 0 0
04/07/2018
12.84
 8,600 13.01 13.01 11.53 0 0 0
03/07/2018
13.01
 11,500 13.41 13.41 11.70 0 0 0
02/07/2018
13.41
 21,600 13.70 13.70 11.70 0 0 0
29/06/2018
13.70
 62,400 12.39 13.70 11.64 0 0 0
28/06/2018
12.39
 33,300 12.62 12.62 11.93 0 0 0
27/06/2018
12.62
 14,900 12.79 12.79 11.47 0 0 0
26/06/2018
12.79
 24,500 11.99 12.79 11.47 0 0 0
25/06/2018
11.99
 0 11.99 11.99 11.99 0 0 0
22/06/2018
11.99
 500 11.87 11.99 11.99 0 0 0
21/06/2018
11.87
 1,500 12.39 12.39 11.82 0 0 0
20/06/2018
12.39
 7,500 12.56 12.56 11.36 0 0 0
19/06/2018
12.56
 46,100 12.79 12.79 11.13 0 25,000 -0.5
18/06/2018
12.79
 205,500 12.22 12.79 11.42 0 160,000 -3.2
15/06/2018
12.22
 9,100 13.01 13.01 11.87 0 0 0
14/06/2018
13.01
 15,600 12.10 13.01 11.87 0 0 0
13/06/2018
12.10
 500 11.99 12.10 12.10 0 0 0
12/06/2018
11.99
 18,300 12.10 12.10 11.87 0 0 0
11/06/2018
12.10
 10,000 12.44 12.44 11.87 0 0 0
08/06/2018
12.44
 9,000 12.50 12.50 11.93 0 0 0
07/06/2018
12.50
 17,400 13.13 13.13 11.99 0 0 0
06/06/2018
13.13
 68,300 12.50 13.41 11.99 0 0 0
05/06/2018
12.50
 13,000 12.16 12.50 11.13 0 0 0
04/06/2018
12.16
 30,000 11.99 12.16 11.07 0 0 0
01/06/2018
11.99
 10,300 11.59 11.99 11.36 0 0 0
31/05/2018
11.59
 15,500 11.53 11.59 10.73 0 0 0
30/05/2018
11.53
 22,100 11.70 11.70 10.73 0 0 0
29/05/2018
11.70
 42,700 11.59 11.70 10.85 0 0 0
28/05/2018
11.59
 80,500 11.70 11.70 10.33 0 0 0
25/05/2018
11.70
 112,700 11.70 11.70 11.13 0 60,000 -1.2
24/05/2018
11.70
 44,900 11.70 11.70 10.85 0 0 0
23/05/2018
11.70
 34,400 11.36 11.70 11.25 0 0 0
22/05/2018
11.36
 69,000 11.99 11.99 10.85 0 0 0
21/05/2018
11.99
 33,100 11.93 11.99 10.85 0 0 0
18/05/2018
11.93
 55,100 11.87 11.93 11.42 0 0 0
17/05/2018
11.87
 510 11.99 11.99 11.87 0 0 0
16/05/2018
11.99
 59,000 12.10 12.10 11.42 0 0 0
15/05/2018
12.10
 600 12.22 12.22 11.59 0 0 0
14/05/2018
12.22
 3,200 12.22 12.22 11.99 0 0 0
11/05/2018
12.22
 8,000 11.47 12.22 11.42 0 0 0
10/05/2018
11.47
 51,715 12.50 12.50 11.47 0 51,000 -1.0
09/05/2018
12.50
 150,000 11.42 12.50 11.42 0 0 0
08/05/2018
11.42
 246,200 11.42 11.99 11.30 0 18,000 -0.4
07/05/2018
11.42
 59,200 11.99 11.99 11.42 0 11,000 -0.2
04/05/2018
11.99
 5,000 13.41 13.41 11.42 0 0 0
03/05/2018
13.41
 41,100 14.04 14.04 11.42 0 25,000 -0.5
02/05/2018
14.04
 86,100 12.56 14.04 11.42 0 57,400 -1.2
27/04/2018
12.56
 43,000 12.56 12.56 12.56 0 42,600 -0.9
26/04/2018
12.56
 236,900 12.84 12.96 12.56 0 215,000 -4.8
24/04/2018
12.84
 166,500 12.96 13.01 12.84 0 120,000 -2.7
23/04/2018
12.96
 55,000 13.13 13.13 12.96 0 10,000 -0.2
20/04/2018
13.13
 23,200 13.07 13.13 13.07 0 0 0
19/04/2018
13.07
 44,500 13.13 13.13 13.07 0 15,100 -0.3
18/04/2018
13.13
 97,900 13.19 13.19 12.73 0 64,700 -1.5
17/04/2018
13.19
 30,000 13.13 13.19 13.19 0 24,000 -0.6
16/04/2018
13.13
 241,900 13.01 14.84 13.01 0 24,000 -0.6
13/04/2018
13.01
 124,700 12.84 13.13 12.90 0 98,900 -2.3
12/04/2018
12.84
 40,500 13.01 13.01 12.73 0 30,000 -0.7
11/04/2018
13.01
 47,900 12.96 13.01 12.84 0 30,000 -0.7
10/04/2018
12.96
 79,400 13.13 13.59 12.84 0 66,000 -1.5
09/04/2018
13.13
 508,300 12.90 15.07 13.07 0 306,300 -7.1
06/04/2018
12.90
 317,500 13.13 14.33 12.67 0 295,000 -6.8
05/04/2018
13.13
 163,300 13.64 13.70 12.67 0 130,000 -3.0
04/04/2018
13.64
 142,800 13.93 13.93 13.64 0 130,000 -3.1
03/04/2018
13.93
 255,300 13.99 13.99 13.70 0 240,000 -5.8
02/04/2018
13.99
 70,700 14.27 14.27 13.93 0 46,000 -1.1
30/03/2018
14.27
 26,300 14.21 14.44 14.21 0 0 0
29/03/2018
14.21
 2,600 14.27 14.27 13.93 0 0 0
28/03/2018
14.27
 35,200 14.04 14.27 14.04 0 0 0
27/03/2018
14.04
 6,300 13.99 14.04 13.99 0 0 0
26/03/2018
13.99
 1,300 14.21 14.21 13.99 0 0 0
23/03/2018
14.21
 87,100 13.93 14.27 13.59 0 0 0
22/03/2018
13.93
 12,400 14.78 14.78 13.76 0 0 0
21/03/2018
14.78
 100 13.87 14.78 14.78 0 0 0
20/03/2018
13.87
 10,700 14.16 15.98 13.87 0 0 0
19/03/2018
14.16
 62,900 13.81 14.27 13.76 0 0 0
16/03/2018
13.81
 17,300 13.70 14.21 13.70 0 0 0
15/03/2018
13.70
 11,500 13.70 13.70 13.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |