Tổng Công ty IDICO – CTCP (idc)

54.20
0.20
(0.37%)
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
(2024-10-21) 		-1.60 -2.88% 28,141,735 -2,903,013 -161.0
52.80
58
54
2 tháng
(2024-09-23) 		-4.40 -7.53% 47,184,299 -5,551,012 -311.1
52.80
59.30
54
3 tháng
(2024-08-22) 		-6.60 -10.89% 65,312,652 -4,727,411 -262.4
52.80
61.50
54
6 tháng
(2024-05-24) 		-7.51 -12.21% 158,491,511 -516,173 -8.8
52.80
63.80
54
12 tháng
(2023-11-27) 		8.83 19.56% 429,327,608 22,969,677 1,300.9
45.17
63.80
54
24 tháng
(2022-12-01) 		23.98 79.87% 1,200,298,869 56,575,871 2,712.1
26.76
63.80
54
36 tháng
(2021-12-06) 		-1.99 -3.55% 2,051,209,969 73,526,380 3,590.2
22.47
67.71
54
60 tháng
(2019-12-17) 		40.61 303.16% 2,972,332,580 72,898,901 3,572.7
11.17
70.92
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
60.90
 899,678 60.50 60.90 59.90 347,510 334,200 0.9
01/07/2024
60.10
 700,293 58.70 60.10 58.70 235,800 53,450 10.9
28/06/2024
59.70
 1,046,083 60.60 60.80 59.70 319,206 48,262 16.3
27/06/2024
60.60
 1,132,014 60.80 61.40 60.20 326,900 327,000 -0.0
26/06/2024
60.60
 1,669,919 60.80 61.20 59.80 409,300 387,946 1.3
25/06/2024
61.30
 921,869 60 61.30 60 278,451 54,446 13.7
24/06/2024
61.40
 2,885,916 55.80 63 55.80 946,851 561,600 23.5
21/06/2024
61.90
 1,271,877 62.40 62.40 61.70 248,250 418,500 -10.5
20/06/2024
62.30
 996,383 61.60 63 61.60 126,800 20,800 6.6
19/06/2024
62.40
 915,856 62.20 62.60 61.70 256,900 132,800 7.8
18/06/2024
62.20
 840,420 62 62.20 61.80 152,200 80,380 4.5
17/06/2024
62
 1,628,669 64.50 66 61.60 219,000 324,800 -6.5
14/06/2024
62.50
 1,421,339 64 64.20 62.50 445,800 11,900 27.4
13/06/2024
63.80
 2,269,596 63 64 62.40 666,900 34,200 40.1
12/06/2024
62.80
 1,326,384 62.30 62.80 61.70 593,622 2,800 36.8
11/06/2024
62.40
 1,865,838 62.50 62.50 61.40 342,800 281,800 3.8
10/06/2024
62.50
 1,974,406 61.80 62.50 61.60 536,444 543,900 -0.3
07/06/2024
61.70
 1,529,621 61.90 62 61.50 0 0 0
06/06/2024
61.90
 2,414,223 62.20 62.70 61.10 317,100 305,600 0.8
05/06/2024
62.40
 2,203,518 62.50 63.70 62.40 1,500 85,200 -5.3
04/06/2024
62.50
 1,507,912 62.50 62.90 61.90 207,960 3,500 12.8
03/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2024
62.50
 1,815,079 63 63 61.50 430,917 77,500 22.0
31/05/2024
61.80
 1,392,208 61.90 62.28 61.12 75,600 297,200 -14.1
30/05/2024
61.80
 2,475,857 61.03 62.09 55.99 367,100 0 23.2
29/05/2024
62.19
 2,205,067 62.48 63.06 61.61 364,400 239,600 8.0
28/05/2024
62.19
 3,572,163 61.12 63.45 61.03 199,300 526,600 -21.1
27/05/2024
61.12
 1,289,240 61.90 61.90 60.54 117,223 10,300 6.7
24/05/2024
61.51
 4,112,115 61.99 62.19 59.48 763,400 10,800 47.6
23/05/2024
61.99
 3,190,025 61.41 62.87 61.41 73,617 203,400 -8.3
22/05/2024
61.61
 4,452,287 60.54 61.61 60.44 413,900 219,000 12.3
21/05/2024
60.35
 2,961,660 60.73 60.83 59.57 54,500 295,800 -14.9
20/05/2024
60.73
 2,202,837 60.83 61.41 60.25 44,600 190,600 -9.2
17/05/2024
60.73
 3,835,288 61.51 61.51 60.15 179,400 389,020 -13.2
16/05/2024
61.51
 2,885,123 61.70 62.19 60.93 873,300 203,070 42.5
15/05/2024
61.41
 2,230,694 61.41 61.61 60.93 406,900 14,700 24.8
14/05/2024
61.22
 2,977,371 60.15 61.99 60.06 531,500 177,800 22.1
13/05/2024
60.15
 2,857,642 59.57 60.93 59.48 475,000 333,280 8.8
10/05/2024
60.15
 1,933,639 60.64 60.73 59.18 88,600 2,100 5.3
09/05/2024
60.64
 3,828,545 59.57 61.03 59.18 1,070,700 192,500 54.8
08/05/2024
59.57
 2,369,758 54.05 60.44 54.05 1,323,500 115,500 70.3
07/05/2024
60.06
 2,072,672 59.57 60.15 59.09 297,200 112,925 11.4
06/05/2024
59.57
 4,746,720 57.34 61.32 57.34 600,100 177,200 23.0
03/05/2024
57.34
 1,696,872 56.67 57.63 56.67 450,100 42,300 24.1
02/05/2024
57.15
 3,031,388 54.73 57.54 54.73 245,500 88,800 9.0
26/04/2024
54.44
 1,376,158 53.47 54.63 52.79 212,400 22,000 10.6
25/04/2024
53.47
 1,330,974 52.69 53.66 52.11 267,000 10,000 14.1
24/04/2024
52.69
 1,652,831 50.95 53.08 50.95 77,200 426,700 -18.8
23/04/2024
51.24
 1,302,312 51.34 51.92 48.72 182,600 321,311 -7.2
22/04/2024
51.63
 1,338,972 52.21 52.21 50.18 257,300 382,131 -6.6
19/04/2024
50.18
 3,282,201 52.79 53.08 50.18 115,300 904,317 -41.4
17/04/2024
52.79
 1,907,470 52.79 53.76 52.50 153,600 137,803 0.9
16/04/2024
52.79
 2,551,064 53.47 53.66 51.82 382,306 151,100 12.6
15/04/2024
53.47
 2,232,889 56.18 56.57 53.37 468,100 22,800 25.2
12/04/2024
56.57
 1,451,465 55.41 56.67 55.41 441,300 8,500 25.1
11/04/2024
55.70
 1,174,330 55.02 55.79 54.73 141,300 8,700 7.6
10/04/2024
55.70
 1,061,405 57.15 57.15 55.70 58,800 72,700 -0.8
09/04/2024
56.28
 972,174 56.09 56.57 55.70 15,700 24,090 -0.5
08/04/2024
56.09
 1,017,757 55.89 56.18 55.41 229,300 200 13.2
05/04/2024
56.18
 1,677,800 55.70 56.96 51.82 287,500 10,500 16.1
04/04/2024
56.18
 2,058,339 56.76 56.76 55.99 305,100 73,200 13.5
03/04/2024
56.76
 1,938,020 58.70 58.70 56.76 7,700 299,400 -17.4
02/04/2024
58.12
 2,090,658 56.67 58.12 56.18 397,700 17,000 22.5
01/04/2024
56.67
 919,470 57.15 57.44 56.38 5,500 22,800 -1.0
29/03/2024
57.15
 2,063,612 57.15 58.02 56.96 323,600 1,400 19.1
28/03/2024
56.96
 997,841 56.96 57.34 56.67 176,900 13,700 9.6
27/03/2024
56.96
 904,389 56.76 57.25 56.57 200 2,000 -0.1
26/03/2024
56.67
 1,419,872 56.18 56.76 55.89 50,300 17,510 1.9
25/03/2024
56.18
 2,008,772 57.63 57.63 55.99 157,500 37,100 7.0
22/03/2024
57.63
 2,021,775 57.34 58.41 57.15 344,661 9,100 20.0
21/03/2024
57.25
 2,181,724 56.67 57.34 56.28 419,700 156,600 15.5
20/03/2024
56.67
 1,616,788 55.70 56.96 55.02 272,400 69,000 11.8
19/03/2024
55.70
 1,622,666 56.09 56.09 55.02 238,700 313,400 -4.3
18/03/2024
56.09
 6,133,342 57.73 58.41 52.89 475,439 147,900 18.8
15/03/2024
57.93
 3,016,142 58.51 58.89 57.63 600,600 545,500 3.4
14/03/2024
58.41
 3,351,212 58.60 60.54 57.83 100,100 161,115 -3.7
13/03/2024
58.12
 4,081,236 56.96 58.60 56.96 174,500 353,193 -10.7
12/03/2024
56.96
 3,032,138 56.18 57.83 55.79 515,612 96,800 24.6
11/03/2024
55.79
 2,959,328 56.09 57.25 55.31 421,926 179,360 14.2
08/03/2024
55.99
 3,257,928 55.70 56.86 55.02 515,215 48,700 27.0
07/03/2024
55.60
 1,852,138 55.50 55.89 55.02 144,929 31,500 6.5
06/03/2024
55.50
 2,765,209 56.28 56.38 54.92 145,626 229,300 -4.8
05/03/2024
56.28
 1,644,907 56.57 56.86 55.99 64,834 76,700 -0.7
04/03/2024
56.57
 1,886,156 56.57 57.63 56.38 52,900 41,700 0.7
01/03/2024
57.05
 1,664,783 57.05 57.25 56.38 77,300 204,000 -7.4
29/02/2024
57.05
 2,610,088 56.86 57.05 55.70 560,063 312,900 14.4
28/02/2024
56.86
 1,765,582 57.05 57.25 56.09 277,810 154,810 7.2
27/02/2024
57.05
 2,899,019 55.50 57.15 55.41 738,800 56,149 39.7
26/02/2024
55.41
 2,108,787 54.73 55.60 54.44 631,400 77,700 31.6
23/02/2024
54.73
 3,556,560 56.18 56.18 54.24 865,063 50,400 46.5
22/02/2024
55.99
 3,294,940 54.83 56.47 54.73 612,557 26,085 33.7
21/02/2024
54.83
 2,104,547 54.05 54.83 54.05 147,824 5,500 8.0
20/02/2024
54.05
 1,489,557 54.15 54.54 53.47 50,526 27,200 1.3
19/02/2024
54.05
 2,266,170 54.63 54.63 53.57 44,353 26,700 1.0
16/02/2024
54.54
 1,938,982 54.54 55.79 54.24 141,613 26,700 6.5
15/02/2024
54.34
 2,520,003 54.24 55.02 53.95 511,620 115,000 22.4
07/02/2024
54.24
 1,072,988 54.24 54.73 54.05 281,985 4,400 15.6
06/02/2024
54.54
 1,967,205 53.66 55.02 53.28 737,842 106,400 35.5
05/02/2024
53.66
 1,958,332 53.37 54.15 52.89 285,200 189,300 5.3
02/02/2024
53.37
 1,944,504 52.89 54.24 52.89 153,300 238,800 -4.8
01/02/2024
54.24
 5,447,907 51.63 54.73 51.24 577,489 245,700 18.0

Chính sách bảo mật | Điều khoản sử dụng |