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)
16/11/2018
9.44
 305,600 8.87 9.44 9.30 0 0 0
15/11/2018
8.87
 20,000 9.30 9.30 8.87 0 0 0
14/11/2018
9.30
 20,700 9.39 9.39 9.30 600 0 0.0
13/11/2018
9.39
 248,800 9.39 9.39 9.35 400 0 0.0
12/11/2018
9.39
 92,700 9.68 9.68 8.63 0 0 0
09/11/2018
9.68
 198,000 9.30 9.68 9.20 0 0 0
08/11/2018
9.30
 36,540 9.35 10.59 9.25 40 0 0.0
07/11/2018
9.35
 517,040 9.49 9.63 9.35 0 0 0
06/11/2018
9.49
 440,000 9.68 9.68 9.44 0 0 0
05/11/2018
9.68
 51,700 9.59 9.68 9.54 0 0 0
02/11/2018
9.59
 202,600 9.92 9.92 8.72 0 20,000 -0.4
01/11/2018
9.92
 828,000 9.83 10.35 8.05 0 0 0
31/10/2018
9.83
 298,000 9.15 10.74 8.53 0 160,000 -2.9
30/10/2018
9.15
 5,900 9.30 10.74 9.15 0 0 0
29/10/2018
9.30
 500 9.73 9.73 9.30 0 0 0
26/10/2018
9.73
 0 9.73 9.73 9.73 0 0 0
25/10/2018
9.73
 100 9.83 9.83 9.73 0 0 0
24/10/2018
9.83
 42,720 9.87 9.87 9.15 0 0 0
23/10/2018
9.87
 3,300 9.59 9.87 9.11 0 0 0
22/10/2018
9.59
 100 9.59 9.59 9.59 0 0 0
19/10/2018
9.59
 8,700 10.21 10.21 8.77 0 0 0
18/10/2018
10.21
 0 10.21 10.21 10.21 0 0 0
17/10/2018
10.21
 100 9.83 10.21 10.21 0 0 0
16/10/2018
9.83
 1,100 9.97 10.02 9.83 0 0 0
15/10/2018
9.97
 74,200 9.54 10.21 9.97 0 0 0
12/10/2018
9.54
 2,700 9.20 9.59 9.25 0 0 0
11/10/2018
9.20
 1,200 10.07 10.07 9.15 0 0 0
10/10/2018
10.07
 100 9.87 10.07 10.07 0 0 0
09/10/2018
9.87
 3,300 9.68 10.07 9.83 0 0 0
08/10/2018
9.68
 57,300 10.40 10.40 9.59 0 0 0
05/10/2018
10.40
 100 10.11 10.40 10.40 0 0 0
04/10/2018
10.11
 61,400 10.35 10.74 9.83 0 0 0
03/10/2018
10.35
 600 10.69 10.69 10.35 0 0 0
02/10/2018
10.69
 5,000 10.59 10.69 10.69 0 0 0
01/10/2018
10.59
 15,000 10.54 10.88 10.59 0 0 0
28/09/2018
10.54
 44,100 10.98 11.02 10.54 0 0 0
27/09/2018
10.98
 0 10.88 10.98 10.98 0 0 0
26/09/2018
10.88
 69,600 11.07 11.07 10.88 0 0 0
25/09/2018
11.07
 555,380 10.64 11.50 10.69 0 0 0
24/09/2018
10.64
 7,100 10.88 10.88 10.64 0 0 0
21/09/2018
10.88
 39,600 10.54 10.88 10.30 0 0 0
20/09/2018
10.54
 6,200 10.54 10.74 10.50 0 0 0
19/09/2018
10.54
 6,000 10.54 10.54 10.54 0 0 0
18/09/2018
10.54
 11,000 10.54 10.54 10.30 0 0 0
17/09/2018
10.54
 11,000 10.50 10.64 10.54 0 0 0
14/09/2018
10.50
 8,000 10.54 10.54 10.50 0 0 0
13/09/2018
10.54
 10,800 10.64 10.69 10.07 0 0 0
12/09/2018
10.64
 7,000 10.54 10.64 10.50 0 0 0
11/09/2018
10.54
 12,000 10.50 10.54 10.50 0 0 0
10/09/2018
10.50
 11,000 10.50 10.54 10.50 0 0 0
07/09/2018
10.50
 14,500 10.50 10.50 10.50 0 0 0
06/09/2018
10.50
 10,000 10.50 10.50 10.45 0 0 0
05/09/2018
10.50
 5,000 10.64 10.64 10.50 0 0 0
04/09/2018
10.64
 52,000 10.45 10.64 10.07 0 0 0
31/08/2018
10.45
 15,000 10.07 10.45 10.40 0 0 0
30/08/2018
10.07
 15,100 10.45 10.45 10.07 0 0 0
29/08/2018
10.45
 22,400 10.50 10.50 10.26 0 0 0
28/08/2018
10.50
 35,100 9.97 10.50 10.11 0 12,600 -0.3
27/08/2018
9.97
 100,000 10.30 10.50 9.97 0 45,000 -1.0
24/08/2018
10.30
 35,200 10.07 10.54 10.30 0 15,000 -0.3
23/08/2018
10.07
 189,080 10.45 10.64 9.92 0 7,200 -0.2
22/08/2018
10.45
 66,100 10.26 10.74 10.07 0 0 0
21/08/2018
10.26
 11,000 10.26 10.26 10.21 0 0 0
20/08/2018
10.26
 8,100 10.26 10.26 10.16 0 0 0
17/08/2018
10.26
 9,500 10.35 10.35 10.26 0 0 0
16/08/2018
10.35
 22,000 10.35 10.35 9.87 0 15,000 -0.3
15/08/2018
10.35
 131,500 10.59 10.59 9.87 0 10,000 -0.2
14/08/2018
10.59
 50,600 10.45 10.74 9.83 0 0 0
13/08/2018
10.45
 15,100 10.40 11.17 10.45 0 0 0
10/08/2018
10.40
 15,400 10.30 10.45 10.40 0 0 0
09/08/2018
10.30
 14,100 10.35 10.45 10.26 0 0 0
08/08/2018
10.35
 16,600 10.07 10.45 10.11 0 0 0
07/08/2018
10.07
 10,900 10.40 10.45 9.59 0 0 0
06/08/2018
10.40
 23,400 10.21 10.50 10.07 0 0 0
03/08/2018
10.21
 14,600 10.16 10.26 10.07 0 0 0
02/08/2018
10.16
 25,600 10.02 10.30 10.07 0 0 0
01/08/2018
10.02
 26,000 10.21 10.21 10.02 0 0 0
31/07/2018
10.21
 32,600 9.59 10.21 9.63 0 0 0
30/07/2018
9.59
 5,300 9.92 9.92 9.39 0 0 0
27/07/2018
9.92
 100 9.83 9.92 9.92 0 0 0
26/07/2018
9.83
 27,100 9.59 9.83 9.35 0 0 0
25/07/2018
9.59
 700 9.59 9.59 9.59 0 0 0
24/07/2018
9.59
 0 9.59 9.59 9.59 0 0 0
23/07/2018
9.59
 0 9.59 9.59 9.59 0 0 0
20/07/2018
9.59
 22,800 9.59 9.63 9.59 0 7,000,000 -143.5
19/07/2018
9.59
 65,300 10.07 10.07 9.59 0 0 0
18/07/2018
10.07
 35,500 9.59 10.07 9.35 0 0 0
17/07/2018
9.59
 5,700 9.92 9.92 9.54 0 0 0
16/07/2018
9.92
 5 9.92 9.92 9.92 0 0 0
13/07/2018
9.92
 100 9.97 9.97 9.92 0 0 0
12/07/2018
9.97
 4,300 10.07 10.07 8.91 0 0 0
11/07/2018
10.07
 13,205 10.21 10.21 8.96 0 0 0
10/07/2018
10.21
 6,907 10.35 10.35 9.78 0 0 0
09/07/2018
10.35
 3,503 10.50 10.50 9.78 0 0 0
06/07/2018
10.50
 7,000 10.59 10.59 9.68 0 0 0
05/07/2018
10.59
 14,900 10.78 10.78 9.73 0 0 0
04/07/2018
10.78
 8,600 10.93 10.93 9.68 0 0 0
03/07/2018
10.93
 11,500 11.26 11.26 9.83 0 0 0
02/07/2018
11.26
 21,600 11.50 11.50 9.83 0 0 0
29/06/2018
11.50
 62,400 10.40 11.50 9.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |