Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	38.49	2,137,900	38.07	38.82	38.07	276,000	158,900	5.4
22/07/2025	37.99	2,432,200	38.15	38.49	37.48	200,100	558,900	-16.3
21/07/2025	38.15	1,931,500	38.57	39.16	38.15	2,300	712,000	-32.6
18/07/2025	38.57	2,801,100	38.66	38.57	38.57	49,700	965,700	-42.5
17/07/2025	38.66	1,709,600	38.57	39.49	38.49	69,500	268,300	-9.3
16/07/2025	38.49	1,235,100	38.74	38.82	38.40	9,300	172,700	-7.5
15/07/2025	38.74	1,505,700	39.07	39.16	38.66	262,900	238,100	1.2
14/07/2025	38.82	1,002,400	39.24	39.33	38.32	81,900	21,100	2.8
11/07/2025	38.66	1,557,400	38.99	38.66	38.66	202,800	47,200	7.3
10/07/2025	38.99	1,928,800	39.74	38.99	38.99	115,300	156,800	-2.0
09/07/2025	39.74	1,486,300	40.16	40.33	39.33	205,500	16,400	9.0
08/07/2025	40.08	2,288,500	39.33	41.00	39.07	241,800	771,800	-24.9
07/07/2025	39.24	2,075,500	38.82	39.58	38.32	349,800	452,500	-4.7
04/07/2025	38.82	3,348,800	39.83	39.91	38.74	1,627,100	873,200	35.1
03/07/2025	39.99	8,097,000	40.33	40.50	36.82	3,283,000	579,400	127.1
02/07/2025	40.33	5,461,600	38.24	40.33	38.24	1,695,700	267,500	67.9
01/07/2025	38.24	3,368,300	36.98	38.57	36.98	1,338,800	39,900	59.0
30/06/2025	36.98	1,488,300	36.73	37.32	36.65	437,600	154,400	12.5
27/06/2025	36.73	1,197,100	35.98	37.57	33.38	223,900	99,800	5.5
26/06/2025	37.07	1,271,500	37.23	37.07	36.48	37,900	99,400	-2.7
25/06/2025	37.15	3,222,300	36.82	37.32	36.48	202,600	41,500	7.1
24/06/2025	36.56	4,685,900	35.64	36.73	35.64	735,400	329,300	17.8
23/06/2025	35.64	2,773,500	34.64	35.64	33.89	499,100	222,800	11.6
20/06/2025	34.64	1,518,900	34.31	34.64	33.97	476,900	265,200	8.9
19/06/2025	34.31	1,773,000	34.64	34.64	33.97	422,700	596,900	-7.2
18/06/2025	34.64	1,182,700	34.81	34.81	34.14	78,200	137,100	-2.4
17/06/2025	34.72	1,650,000	34.22	35.14	34.22	783,100	38,600	31.0
16/06/2025	34.22	777,400	33.72	34.31	33.64	89,000	700	3.6
13/06/2025	33.72	2,002,100	34.05	34.05	33.13	81,600	449,000	-14.7
12/06/2025	34.14	963,100	33.89	34.31	33.89	147,900	194,700	-1.9
11/06/2025	33.89	718,100	34.05	34.39	33.47	102,500	41,200	2.5
10/06/2025	33.89	1,568,200	33.64	34.39	33.30	587,000	126,900	18.7
09/06/2025	33.64	2,195,600	34.72	34.89	33.55	504,800	382,400	5.0
06/06/2025	34.72	2,354,000	35.31	35.64	34.64	808,200	206,100	25.3
05/06/2025	35.31	1,832,100	35.23	36.15	35.14	111,700	276,200	-7.0
04/06/2025	35.48	1,438,800	35.64	36.15	35.14	220,700	201,500	0.8
03/06/2025	35.64	1,616,100	35.81	36.15	35.23	66,600	345,600	-11.9
02/06/2025	35.56	1,592,000	36.31	36.31	35.23	47,700	209,900	-6.9
30/05/2025	36.48	2,264,300	36.56	37.57	35.14	316,800	408,600	-3.7
29/05/2025	36.73	1,926,100	36.31	37.57	36.31	156,300	2,000	6.8
28/05/2025	35.98	3,509,000	35.48	35.98	34.89	878,300	1,800	37.5
27/05/2025	35.06	1,860,200	35.14	35.81	34.89	82,400	4,100	3.3
26/05/2025	35.14	2,973,800	32.97	35.14	32.38	683,500	477,900	8.4
23/05/2025	32.97	2,272,900	34.14	34.14	32.88	351,500	454,800	-4.0
22/05/2025	33.64	1,968,900	33.89	34.56	33.47	200,100	489,500	-11.7
21/05/2025	34.14	1,668,100	34.64	34.72	33.97	201,800	300	8.2
20/05/2025	34.56	1,612,500	34.47	34.72	33.38	232,500	400,300	-6.9
19/05/2025	34.31	1,435,300	34.81	34.81	34.22	330,800	194,200	5.6
16/05/2025	35.14	2,825,300	35.14	35.14	34.05	287,700	304,100	-0.6
15/05/2025	35.14	2,029,200	35.89	36.15	34.56	141,200	506,800	0
14/05/2025	35.89	2,673,000	35.48	35.89	34.72	850,200	360,400	0
13/05/2025	35.31	3,447,000	32.80	35.39	32.80	920,800	517,900	0
12/05/2025	33.97	3,952,000	32.46	33.97	31.88	630,300	589,700	0
09/05/2025	32.38	2,229,600	32.63	32.97	32.05	502,100	333,500	0
08/05/2025	32.63	4,040,200	31.63	32.88	31.46	567,300	702,300	0
07/05/2025	31.29	2,351,600	30.71	31.29	30.62	604,300	281,800	0
06/05/2025	30.71	2,317,000	31.38	31.71	30.29	679,000	690,300	0
05/05/2025	31.38	1,681,200	30.29	31.38	30.21	320,500	450,200	0
29/04/2025	30.29	3,207,000	30.21	30.71	29.70	345,400	1,302,400	-34.3
28/04/2025	30.46	1,860,500	31.38	31.38	30.37	261,900	487,600	-8.3
25/04/2025	31.04	1,758,500	30.96	31.46	30.79	184,000	630,100	-16.5
24/04/2025	30.96	3,754,500	30.87	32.63	30.62	341,100	618,100	-10.3
23/04/2025	30.21	1,745,100	26.27	30.71	26.27	209,400	18,800	6.8
22/04/2025	29.12	3,790,000	27.70	30.21	27.53	324,600	507,100	-6.5
21/04/2025	30.29	1,830,200	30.62	31.46	30.29	74,900	285,200	-7.7
18/04/2025	30.37	2,625,400	27.61	31.21	27.61	233,300	255,300	-0.8
17/04/2025	29.70	2,366,600	28.87	29.95	28.53	125,000	480,200	-12.4
16/04/2025	29.28	4,270,400	27.70	30.29	27.70	218,900	1,897,200	-59.2
15/04/2025	29.87	6,779,600	32.55	32.88	29.20	22,000	2,366,900	-86.3
14/04/2025	32.38	5,162,400	32.05	34.72	32.05	232,100	1,962,100	-68.2
11/04/2025	31.88	11,325,100	33.47	34.64	28.45	425,600	3,865,900	-122.5
10/04/2025	31.54	886,100	28.78	31.54	25.85	0	352,700	-13.3
09/04/2025	28.70	1,329,400	28.70	28.70	28.70	506,800	119,228	13.3
08/04/2025: Cổ tức tiền mặt tỉ lệ: 15%
08/04/2025	31.88	537,000	31.88	31.88	31.88	391,400	514,640	-4.7
04/04/2025	35.39	911,100	35.39	35.39	35.39	9,800	146,000	-6.0
03/04/2025	39.27	2,411,200	42.99	42.99	39.27	99,900	337,300	-11.5
02/04/2025	43.55	453,000	43.39	43.88	43.31	300	1,500	-0.1
01/04/2025	43.31	342,300	43.63	43.63	43.31	190	1,800	-0.1
31/03/2025	43.63	751,500	42.99	43.96	42.75	43,900	151,200	-5.7
28/03/2025	43.23	1,288,700	43.31	43.47	42.75	86,100	185,356	-5.3
27/03/2025	43.23	572,000	43.55	43.96	43.23	3,400	367,300	-19.5
26/03/2025	43.47	852,600	39.43	44.12	39.43	95,000	162,600	-3.7
25/03/2025	43.80	702,900	43.88	44.12	43.55	40,100	292,300	-13.7
24/03/2025	43.80	432,400	43.23	44.12	43.07	1,400	5,700	-0.2
21/03/2025	43.55	521,000	43.63	43.63	43.31	9,700	197,346	-10.1
20/03/2025	43.55	645,200	43.80	43.96	43.23	53,300	225,201	-9.2
19/03/2025	43.80	1,292,900	44.04	44.36	43.31	73,500	666,600	-32.0
18/03/2025	43.96	567,700	43.80	44.52	43.72	58,300	114,600	-3.1
17/03/2025	43.72	809,000	43.96	44.20	43.63	0	514,000	0
14/03/2025	43.88	1,427,200	44.44	44.52	43.63	96,600	457,800	-19.7
13/03/2025	44.44	1,619,500	45.25	45.57	44.44	1,600	312,700	-17.3
12/03/2025	45.25	1,218,100	45.74	45.74	45.25	158,100	635,600	-26.8
11/03/2025	45.74	1,084,300	44.44	45.74	41.45	8,700	388,700	-21.3
10/03/2025	45.74	1,662,800	45.41	46.22	45.17	48,700	373,500	-18.4
07/03/2025	45.66	1,213,700	46.06	46.30	45.66	80,400	322,300	-13.7
06/03/2025	46.06	1,083,000	45.01	46.06	45.01	216,100	365,600	-8.3
05/03/2025	45.01	1,021,300	45.82	46.06	45.01	85,300	203,700	-6.6
04/03/2025	45.66	1,029,400	45.57	46.22	45.25	85,100	209,600	-7.0
03/03/2025	45.74	807,800	46.06	46.46	45.74	51,700	204,100	-8.7
28/02/2025	46.22	842,200	46.30	46.54	45.74	29,400	58,400	-1.7

Page:
1
2
3
>>

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

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH