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)
10/09/2019
8.91
 19,600 8.76 9.05 8.76 0 0 0
09/09/2019
8.76
 100,300 9.15 9.20 8.71 0 21,000 -0.4
06/09/2019
9.15
 33,410 9.35 9.35 9.15 0 20,000 -0.4
05/09/2019
9.35
 20,500 9.30 9.55 9.25 2,500 0 0.0
04/09/2019
9.30
 60,419 9.30 9.35 9.10 0 0 0
03/09/2019
9.30
 83,119 9.60 9.60 8.86 0 0 0
30/08/2019
9.60
 30,950 9.55 9.60 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 9.45 9.60 9.35 0 0 0
27/08/2019
9.45
 60,100 9.50 9.55 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 9.35 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 9.79 9.79 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 9.89 9.89 9.50 0 1,000 0.0
14/08/2019
9.89
 34,220 9.89 10.19 9.60 0 0 0
13/08/2019
9.89
 158,619 10.38 10.38 9.79 0 300 0.0
12/08/2019
10.38
 85,030 10.58 10.58 10.24 0 0 0
09/08/2019
10.58
 152,020 10.73 10.73 10.33 0 0 0
08/08/2019
10.73
 120,130 11.17 11.17 10.68 0 0 0
07/08/2019
11.17
 402,818 11.22 11.56 11.02 0 0 0
06/08/2019
11.22
 567,900 10.38 11.42 10.19 400 3,000 -0.1
05/08/2019
10.38
 148,900 10.29 10.78 10.29 3,200 2,000 0.0
02/08/2019
10.29
 229,908 9.35 10.58 9.35 0 0 0
01/08/2019
9.35
 4,500 9.35 9.35 9.35 0 0 0
31/07/2019
9.35
 0 9.35 9.35 9.35 0 0 0
30/07/2019
9.35
 7,600 9.60 9.60 9.35 0 0 0
29/07/2019
9.60
 6,600 9.35 9.60 9.35 0 0 0
26/07/2019
9.35
 1,100 9.25 9.35 9.30 0 0 0
25/07/2019
9.25
 27,400 9.25 9.30 9.25 0 0 0
24/07/2019
9.25
 4,200 9.35 9.35 9.25 0 0 0
23/07/2019
9.35
 46,900 9.30 9.50 8.86 0 0 0
22/07/2019
9.30
 31,900 9.35 9.35 9.30 0 0 0
19/07/2019
9.35
 26,400 9.30 9.35 9.30 0 0 0
18/07/2019
9.30
 33,900 9.30 9.50 9.30 0 0 0
17/07/2019
9.30
 10,400 9.35 9.40 9.30 0 0 0
16/07/2019
9.35
 30,000 9.35 9.65 9.10 0 0 0
15/07/2019
9.35
 60,600 9.50 9.50 9.35 0 0 0
12/07/2019
9.50
 1,900 9.60 9.60 9.50 0 0 0
11/07/2019
9.60
 1,300 9.65 9.65 9.60 0 0 0
10/07/2019
9.65
 11,600 9.55 9.65 9.50 4,000 0 0.1
09/07/2019
9.55
 1,000 9.60 9.60 9.55 0 0 0
08/07/2019
9.60
 2,800 9.69 9.69 9.50 0 0 0
05/07/2019
9.69
 45,500 9.45 10.09 9.60 0 0 0
04/07/2019
9.45
 40,900 9.45 9.50 9.35 0 0 0
03/07/2019
9.45
 76,300 9.45 9.50 9.35 3,000 0 0.1
02/07/2019
9.45
 13,100 9.69 9.69 9.45 0 0 0
01/07/2019
9.69
 12,600 9.69 9.84 9.50 0 0 0
28/06/2019
9.69
 36,500 9.84 10.19 9.45 0 0 0
27/06/2019
9.84
 10,400 9.79 9.84 9.60 600 0 0.0
26/06/2019
9.79
 56,100 9.45 9.79 9.35 500 0 0.0
25/06/2019
9.45
 15,200 10.14 10.19 9.40 700 0 0.0
24/06/2019
10.14
 16,600 9.79 10.14 9.40 0 0 0
21/06/2019
9.79
 5,900 9.45 10.58 9.79 0 0 0
20/06/2019
9.45
 45,300 9.79 9.79 9.40 0 0 0
19/06/2019
9.79
 2,600 9.50 9.94 9.74 0 0 0
18/06/2019
9.50
 22,700 9.84 9.89 9.50 0 0 0
17/06/2019
9.84
 11,100 9.74 9.84 9.60 0 0 0
14/06/2019
9.74
 11,100 9.84 10.04 9.69 0 0 0
13/06/2019
9.84
 15,200 10.09 10.29 9.20 0 0 0
12/06/2019
10.09
 67,002 10.14 10.58 10.09 0 3,000 -0.1
11/06/2019
10.14
 122,700 9.45 10.53 9.45 0 0 0
10/06/2019
9.45
 6,600 9.50 9.50 9.45 0 0 0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
07/06/2019
9.50
 100 9.20 9.50 9.50 0 0 0
06/06/2019
9.20
 30,300 9.11 9.20 9.15 0 0 0
05/06/2019
9.11
 7,000 9.20 9.30 9.11 0 0 0
04/06/2019
9.20
 1,000 9.25 9.25 9.20 0 0 0
03/06/2019
9.25
 10,000 9.35 9.35 9.25 0 0 0
31/05/2019
9.35
 6,500 9.35 9.39 9.30 0 0 0
30/05/2019
9.35
 4,500 9.20 9.35 9.11 0 0 0
29/05/2019
9.20
 7,500 9.30 9.54 9.11 0 0 0
28/05/2019
9.30
 2,900 9.49 9.49 9.25 0 0 0
27/05/2019
9.49
 100 9.20 9.49 9.49 0 0 0
24/05/2019
9.20
 16,600 9.54 9.54 9.20 0 0 0
23/05/2019
9.54
 36,500 9.35 9.54 9.25 0 0 0
22/05/2019
9.35
 2,100 9.35 9.35 9.30 0 0 0
21/05/2019
9.35
 48,700 9.30 9.44 9.20 0 0 0
20/05/2019
9.30
 6,600 9.20 9.30 9.01 0 0 0
17/05/2019
9.20
 21,700 9.01 9.20 9.01 0 0 0
16/05/2019
9.01
 17,700 9.15 9.15 8.87 0 0 0
15/05/2019
9.15
 18,000 9.11 9.30 9.15 0 0 0
14/05/2019
9.11
 8,500 9.11 9.25 9.11 0 0 0
13/05/2019
9.11
 500 9.35 9.35 9.11 0 0 0
10/05/2019
9.35
 12,500 9.54 9.54 9.11 0 0 0
09/05/2019
9.54
 12,100 9.01 9.63 9.11 0 0 0
08/05/2019
9.01
 57,400 9.11 9.11 8.68 0 0 0
07/05/2019
9.11
 82,100 8.87 9.35 8.91 0 0 0
06/05/2019
8.87
 48,100 9.15 9.54 8.87 0 0 0
03/05/2019
9.15
 25,800 9.35 9.39 8.44 0 0 0
02/05/2019
9.35
 700 9.20 9.49 9.35 0 0 0
26/04/2019
9.20
 23,300 9.20 9.73 9.20 0 0 0
25/04/2019
9.20
 16,400 9.63 9.63 9.15 0 10,000 -0.2
24/04/2019
9.63
 29,100 9.11 9.63 8.29 0 10,000 -0.2
23/04/2019
9.11
 180,700 9.59 9.59 8.63 0 0 0
22/04/2019
9.59
 63,700 10.11 10.11 9.54 0 0 0
19/04/2019
10.11
 1,100 9.97 10.11 9.78 0 992,000 -20.3
18/04/2019
9.97
 16,700 9.87 10.21 9.68 0 0 0

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