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)
28/06/2018
10.40
 33,300 10.59 10.59 10.02 0 0 0
27/06/2018
10.59
 14,900 10.74 10.74 9.63 0 0 0
26/06/2018
10.74
 24,500 10.07 10.74 9.63 0 0 0
25/06/2018
10.07
 0 10.07 10.07 10.07 0 0 0
22/06/2018
10.07
 500 9.97 10.07 10.07 0 0 0
21/06/2018
9.97
 1,500 10.40 10.40 9.92 0 0 0
20/06/2018
10.40
 7,500 10.54 10.54 9.54 0 0 0
19/06/2018
10.54
 46,100 10.74 10.74 9.35 0 25,000 -0.5
18/06/2018
10.74
 205,500 10.26 10.74 9.59 0 160,000 -3.2
15/06/2018
10.26
 9,100 10.93 10.93 9.97 0 0 0
14/06/2018
10.93
 15,600 10.16 10.93 9.97 0 0 0
13/06/2018
10.16
 500 10.07 10.16 10.16 0 0 0
12/06/2018
10.07
 18,300 10.16 10.16 9.97 0 0 0
11/06/2018
10.16
 10,000 10.45 10.45 9.97 0 0 0
08/06/2018
10.45
 9,000 10.50 10.50 10.02 0 0 0
07/06/2018
10.50
 17,400 11.02 11.02 10.07 0 0 0
06/06/2018
11.02
 68,300 10.50 11.26 10.07 0 0 0
05/06/2018
10.50
 13,000 10.21 10.50 9.35 0 0 0
04/06/2018
10.21
 30,000 10.07 10.21 9.30 0 0 0
01/06/2018
10.07
 10,300 9.73 10.07 9.54 0 0 0
31/05/2018
9.73
 15,500 9.68 9.73 9.01 0 0 0
30/05/2018
9.68
 22,100 9.83 9.83 9.01 0 0 0
29/05/2018
9.83
 42,700 9.73 9.83 9.11 0 0 0
28/05/2018
9.73
 80,500 9.83 9.83 8.68 0 0 0
25/05/2018
9.83
 112,700 9.83 9.83 9.35 0 60,000 -1.2
24/05/2018
9.83
 44,900 9.83 9.83 9.11 0 0 0
23/05/2018
9.83
 34,400 9.54 9.83 9.44 0 0 0
22/05/2018
9.54
 69,000 10.07 10.07 9.11 0 0 0
21/05/2018
10.07
 33,100 10.02 10.07 9.11 0 0 0
18/05/2018
10.02
 55,100 9.97 10.02 9.59 0 0 0
17/05/2018
9.97
 510 10.07 10.07 9.97 0 0 0
16/05/2018
10.07
 59,000 10.16 10.16 9.59 0 0 0
15/05/2018
10.16
 600 10.26 10.26 9.73 0 0 0
14/05/2018
10.26
 3,200 10.26 10.26 10.07 0 0 0
11/05/2018
10.26
 8,000 9.63 10.26 9.59 0 0 0
10/05/2018
9.63
 51,715 10.50 10.50 9.63 0 51,000 -1.0
09/05/2018
10.50
 150,000 9.59 10.50 9.59 0 0 0
08/05/2018
9.59
 246,200 9.59 10.07 9.49 0 18,000 -0.4
07/05/2018
9.59
 59,200 10.07 10.07 9.59 0 11,000 -0.2
04/05/2018
10.07
 5,000 11.26 11.26 9.59 0 0 0
03/05/2018
11.26
 41,100 11.79 11.79 9.59 0 25,000 -0.5
02/05/2018
11.79
 86,100 10.54 11.79 9.59 0 57,400 -1.2
27/04/2018
10.54
 43,000 10.54 10.54 10.54 0 42,600 -0.9
26/04/2018
10.54
 236,900 10.78 10.88 10.54 0 215,000 -4.8
24/04/2018
10.78
 166,500 10.88 10.93 10.78 0 120,000 -2.7
23/04/2018
10.88
 55,000 11.02 11.02 10.88 0 10,000 -0.2
20/04/2018
11.02
 23,200 10.98 11.02 10.98 0 0 0
19/04/2018
10.98
 44,500 11.02 11.02 10.98 0 15,100 -0.3
18/04/2018
11.02
 97,900 11.07 11.07 10.69 0 64,700 -1.5
17/04/2018
11.07
 30,000 11.02 11.07 11.07 0 24,000 -0.6
16/04/2018
11.02
 241,900 10.93 12.46 10.93 0 24,000 -0.6
13/04/2018
10.93
 124,700 10.78 11.02 10.83 0 98,900 -2.3
12/04/2018
10.78
 40,500 10.93 10.93 10.69 0 30,000 -0.7
11/04/2018
10.93
 47,900 10.88 10.93 10.78 0 30,000 -0.7
10/04/2018
10.88
 79,400 11.02 11.41 10.78 0 66,000 -1.5
09/04/2018
11.02
 508,300 10.83 12.65 10.98 0 306,300 -7.1
06/04/2018
10.83
 317,500 11.02 12.03 10.64 0 295,000 -6.8
05/04/2018
11.02
 163,300 11.46 11.50 10.64 0 130,000 -3.0
04/04/2018
11.46
 142,800 11.69 11.69 11.46 0 130,000 -3.1
03/04/2018
11.69
 255,300 11.74 11.74 11.50 0 240,000 -5.8
02/04/2018
11.74
 70,700 11.98 11.98 11.69 0 46,000 -1.1
30/03/2018
11.98
 26,300 11.93 12.13 11.93 0 0 0
29/03/2018
11.93
 2,600 11.98 11.98 11.69 0 0 0
28/03/2018
11.98
 35,200 11.79 11.98 11.79 0 0 0
27/03/2018
11.79
 6,300 11.74 11.79 11.74 0 0 0
26/03/2018
11.74
 1,300 11.93 11.93 11.74 0 0 0
23/03/2018
11.93
 87,100 11.69 11.98 11.41 0 0 0
22/03/2018
11.69
 12,400 12.41 12.41 11.55 0 0 0
21/03/2018
12.41
 100 11.65 12.41 12.41 0 0 0
20/03/2018
11.65
 10,700 11.89 13.42 11.65 0 0 0
19/03/2018
11.89
 62,900 11.60 11.98 11.55 0 0 0
16/03/2018
11.60
 17,300 11.50 11.93 11.50 0 0 0
15/03/2018
11.50
 11,500 11.50 11.50 11.50 0 0 0
14/03/2018
11.50
 28,900 11.36 11.55 11.50 0 0 0
13/03/2018
11.36
 600 12.08 12.08 11.36 0 0 0
12/03/2018
12.08
 20,200 12.37 12.37 11.93 0 0 0
09/03/2018
12.37
 30,700 11.74 12.70 11.79 0 0 0
08/03/2018
11.74
 36,000 11.50 11.74 11.50 0 0 0
07/03/2018
11.50
 39,800 11.60 11.74 11.41 0 0 0
06/03/2018
11.60
 20,000 11.41 11.84 11.41 0 0 0
05/03/2018
11.41
 35,700 11.89 11.89 11.36 0 0 0
02/03/2018
11.89
 10,100 11.98 11.98 11.41 0 0 0
01/03/2018
11.98
 18,200 11.93 11.98 11.84 0 0 0
28/02/2018
11.93
 57,000 12.27 12.27 11.74 0 0 0
27/02/2018
12.27
 66,600 11.93 12.46 11.69 0 0 0
26/02/2018
11.93
 88,600 11.31 11.98 11.26 0 0 0
23/02/2018
11.31
 41,800 11.50 11.55 11.17 0 0 0
22/02/2018
11.50
 61,310 11.50 11.65 11.50 0 0 0
21/02/2018
11.50
 28,300 11.50 11.74 11.50 0 0 0
13/02/2018
11.50
 52,600 11.50 11.50 11.02 0 0 0
12/02/2018
11.50
 61,400 10.64 11.50 10.54 0 58,900 -1.3
09/02/2018
10.64
 207,300 10.93 10.93 10.07 0 200,600 -4.5
08/02/2018
10.93
 367,700 10.93 11.02 10.93 0 360,700 -8.2
07/02/2018
10.93
 291,900 11.02 11.07 10.93 0 250,000 -5.7
06/02/2018
11.02
 101,300 11.17 11.17 10.54 0 0 0
05/02/2018
11.17
 225,600 11.50 11.50 11.17 0 157,600 -3.7
02/02/2018
11.50
 18,410 11.50 11.50 11.17 0 0 0
01/02/2018
11.50
 283,530 11.89 11.93 11.41 0 100,000 -2.4
31/01/2018
11.89
 94,300 11.98 12.03 11.89 0 21,700 -0.5
30/01/2018
11.98
 137,821 12.08 12.13 11.93 0 100,000 -2.5

Chính sách bảo mật | Điều khoản sử dụng |