Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/05/2018	11.75	8,000	11.04	11.75	10.99	0	0	0
10/05/2018	11.04	51,715	12.03	12.03	11.04	0	51,000	-1.0
09/05/2018	12.03	150,000	10.99	12.03	10.99	0	0	0
08/05/2018	10.99	246,200	10.99	11.53	10.88	0	18,000	-0.4
07/05/2018	10.99	59,200	11.53	11.53	10.99	0	11,000	-0.2
04/05/2018	11.53	5,000	12.91	12.91	10.99	0	0	0
03/05/2018	12.91	41,100	13.51	13.51	10.99	0	25,000	-0.5
02/05/2018	13.51	86,100	12.08	13.51	10.99	0	57,400	-1.2
27/04/2018	12.08	43,000	12.08	12.08	12.08	0	42,600	-0.9
26/04/2018	12.08	236,900	12.36	12.47	12.08	0	215,000	-4.8
24/04/2018	12.36	166,500	12.47	12.52	12.36	0	120,000	-2.7
23/04/2018	12.47	55,000	12.63	12.63	12.47	0	10,000	-0.2
20/04/2018	12.63	23,200	12.58	12.63	12.58	0	0	0
19/04/2018	12.58	44,500	12.63	12.63	12.58	0	15,100	-0.3
18/04/2018	12.63	97,900	12.69	12.69	12.25	0	64,700	-1.5
17/04/2018	12.69	30,000	12.63	12.69	12.69	0	24,000	-0.6
16/04/2018	12.63	241,900	12.52	14.28	12.52	0	24,000	-0.6
13/04/2018	12.52	124,700	12.36	12.63	12.41	0	98,900	-2.3
12/04/2018	12.36	40,500	12.52	12.52	12.25	0	30,000	-0.7
11/04/2018	12.52	47,900	12.47	12.52	12.36	0	30,000	-0.7
10/04/2018	12.47	79,400	12.63	13.07	12.36	0	66,000	-1.5
09/04/2018	12.63	508,300	12.41	14.50	12.58	0	306,300	-7.1
06/04/2018	12.41	317,500	12.63	13.79	12.19	0	295,000	-6.8
05/04/2018	12.63	163,300	13.13	13.18	12.19	0	130,000	-3.0
04/04/2018	13.13	142,800	13.40	13.40	13.13	0	130,000	-3.1
03/04/2018	13.40	255,300	13.46	13.46	13.18	0	240,000	-5.8
02/04/2018	13.46	70,700	13.73	13.73	13.40	0	46,000	-1.1
30/03/2018	13.73	26,300	13.68	13.90	13.68	0	0	0
29/03/2018	13.68	2,600	13.73	13.73	13.40	0	0	0
28/03/2018	13.73	35,200	13.51	13.73	13.51	0	0	0
27/03/2018	13.51	6,300	13.46	13.51	13.46	0	0	0
26/03/2018	13.46	1,300	13.68	13.68	13.46	0	0	0
23/03/2018	13.68	87,100	13.40	13.73	13.07	0	0	0
22/03/2018	13.40	12,400	14.23	14.23	13.24	0	0	0
21/03/2018	14.23	100	13.35	14.23	14.23	0	0	0
20/03/2018	13.35	10,700	13.62	15.38	13.35	0	0	0
19/03/2018	13.62	62,900	13.29	13.73	13.24	0	0	0
16/03/2018	13.29	17,300	13.18	13.68	13.18	0	0	0
15/03/2018	13.18	11,500	13.18	13.18	13.18	0	0	0
14/03/2018	13.18	28,900	13.02	13.24	13.18	0	0	0
13/03/2018	13.02	600	13.84	13.84	13.02	0	0	0
12/03/2018	13.84	20,200	14.17	14.17	13.68	0	0	0
09/03/2018	14.17	30,700	13.46	14.56	13.51	0	0	0
08/03/2018	13.46	36,000	13.18	13.46	13.18	0	0	0
07/03/2018	13.18	39,800	13.29	13.46	13.07	0	0	0
06/03/2018	13.29	20,000	13.07	13.57	13.07	0	0	0
05/03/2018	13.07	35,700	13.62	13.62	13.02	0	0	0
02/03/2018	13.62	10,100	13.73	13.73	13.07	0	0	0
01/03/2018	13.73	18,200	13.68	13.73	13.57	0	0	0
28/02/2018	13.68	57,000	14.06	14.06	13.46	0	0	0
27/02/2018	14.06	66,600	13.68	14.28	13.40	0	0	0
26/02/2018	13.68	88,600	12.96	13.73	12.91	0	0	0
23/02/2018	12.96	41,800	13.18	13.24	12.80	0	0	0
22/02/2018	13.18	61,310	13.18	13.35	13.18	0	0	0
21/02/2018	13.18	28,300	13.18	13.46	13.18	0	0	0
13/02/2018	13.18	52,600	13.18	13.18	12.63	0	0	0
12/02/2018	13.18	61,400	12.19	13.18	12.08	0	58,900	-1.3
09/02/2018	12.19	207,300	12.52	12.52	11.53	0	200,600	-4.5
08/02/2018	12.52	367,700	12.52	12.63	12.52	0	360,700	-8.2
07/02/2018	12.52	291,900	12.63	12.69	12.52	0	250,000	-5.7
06/02/2018	12.63	101,300	12.80	12.80	12.08	0	0	0
05/02/2018	12.80	225,600	13.18	13.18	12.80	0	157,600	-3.7
02/02/2018	13.18	18,410	13.18	13.18	12.80	0	0	0
01/02/2018	13.18	283,530	13.62	13.68	13.07	0	100,000	-2.4
31/01/2018	13.62	94,300	13.73	13.79	13.62	0	21,700	-0.5
30/01/2018	13.73	137,821	13.84	13.90	13.68	0	100,000	-2.5
29/01/2018	13.84	153,700	14.45	14.45	13.79	0	130,000	-3.3
26/01/2018	14.45	113,119	13.73	14.78	13.73	0	0	0
25/01/2018	13.73	432,100	13.57	14.01	13.46	0	380,000	-9.5
24/01/2018	13.57	241,430	13.46	13.73	13.46	0	210,700	-5.2
23/01/2018	13.46	185,400	13.73	15.38	13.46	0	75,100	-1.9
22/01/2018	13.73	176,800	13.73	14.06	13.68	0	74,200	-1.9
19/01/2018	13.73	64,900	13.90	14.01	13.73	0	60,000	-1.5
18/01/2018	13.90	64,510	14.23	14.28	13.79	0	60,000	-1.5
17/01/2018	14.23	136,120	14.72	14.83	14.23	0	105,000	-2.7
16/01/2018	14.72	43,500	15.05	15.10	14.72	0	35,000	-0.9
15/01/2018	15.05	34,800	14.88	15.05	14.78	0	0	0
12/01/2018	14.88	22,700	14.99	15.10	14.88	0	0	0
11/01/2018	14.99	14,600	15.10	15.10	14.88	0	0	0
10/01/2018	15.10	2,800	14.99	15.10	14.94	0	0	0
09/01/2018	14.99	15,800	15.27	15.27	14.99	0	0	0
08/01/2018	15.27	63,600	15.27	15.93	15.27	0	0	0
05/01/2018	15.27	2,400	15.27	15.27	15.10	0	0	0
04/01/2018	15.27	5,900	15.32	15.32	15.16	0	0	0
03/01/2018	15.32	51,700	15.38	15.54	15.27	0	0	0
02/01/2018	15.38	77,120	15.27	15.65	15.38	0	0	0
29/12/2017	15.27	70,800	15.21	15.27	15.16	0	0	0
28/12/2017	15.21	21,000	15.32	15.32	15.21	0	0	0
27/12/2017	15.32	7,000	15.38	15.38	15.16	0	0	0
26/12/2017	15.38	63,300	15.38	15.38	15.21	0	0	0
25/12/2017	15.38	55,510	15.38	15.38	15.21	0	0	0
22/12/2017	15.38	5,800	15.32	17.52	15.16	0	0	0
21/12/2017	15.32	32,820	15.32	15.32	15.16	0	0	0
20/12/2017	15.32	85,000	15.27	15.32	15.21	0	0	0
19/12/2017	15.27	9,000	15.43	15.43	15.27	0	0	0
18/12/2017	15.43	56,500	15.32	15.49	15.32	0	0	0
15/12/2017	15.32	24,000	15.38	15.93	15.27	0	0	0
14/12/2017	15.38	33,590	15.21	15.38	15.27	0	0	0
13/12/2017	15.21	13,930	15.10	15.38	15.21	0	0	0
12/12/2017	15.10	71,800	14.99	15.10	15.05	0	0	0

Page:
<<
19
20
21

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