Tổng Công ty IDICO – CTCP (idc)

33.20
0.60
(1.84%)
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
(2026-09-08) 		3.60 11.50% 32,274,100 -812,089 -42.4
30
35.60
33.20
2 tháng
(2026-08-10) 		0.60 1.75% 51,021,700 -1,654,489 -67.9
30
35.60
33.20
3 tháng
(2026-07-10) 		0.61 1.77% 75,693,700 -4,232,589 -154.7
30
35.60
33.20
6 tháng
(2026-04-13) 		-7.16 -17.02% 163,454,400 -6,530,289 -245.5
30
42.85
33.20
12 tháng
(2025-10-13) 		2.41 7.40% 540,226,700 5,032,711 347.2
28.13
45.20
33.20
24 tháng
(2024-10-18) 		-4.52 -11.46% 982,320,348 -26,061,115 -970.7
21.65
45.20
33.20
36 tháng
(2023-10-24) 		1.19 3.54% 1,466,413,831 4,051,049 681.8
20.37
45.20
33.20
60 tháng
(2021-11-03) 		-2.50 -6.69% 3,075,917,411 50,853,471 2,812.1
15.85
50.01
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2018
10.07
 10,300 9.54 10.07 9.54 0 0 0
31/05/2018
9.73
 15,500 9.01 9.73 9.01 0 0 0
30/05/2018
9.68
 22,100 9.11 9.68 9.01 0 0 0
29/05/2018
9.83
 42,700 9.59 9.83 9.11 0 0 0
28/05/2018
9.73
 80,500 9.35 9.73 8.68 0 0 0
25/05/2018
9.83
 112,700 9.54 9.83 9.35 0 60,000 -1.2
24/05/2018
9.83
 44,900 9.11 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 9.59 9.59 9.11 0 0 0
21/05/2018
10.07
 33,100 9.59 10.07 9.11 0 0 0
18/05/2018
10.02
 55,100 9.59 10.02 9.59 0 0 0
17/05/2018
9.97
 510 9.97 9.97 9.97 0 0 0
16/05/2018
10.07
 59,000 9.78 10.07 9.59 0 0 0
15/05/2018
10.16
 600 9.73 10.16 9.73 0 0 0
14/05/2018
10.26
 3,200 10.07 10.26 10.07 0 0 0
11/05/2018
10.26
 8,000 9.59 10.26 9.59 0 0 0
10/05/2018
9.63
 51,715 9.63 9.68 9.63 0 51,000 -1.0
09/05/2018
10.50
 150,000 9.63 10.50 9.59 0 0 0
08/05/2018
9.59
 246,200 10.07 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 9.59 10.07 9.59 0 0 0
03/05/2018
11.26
 41,100 9.59 11.26 9.59 0 25,000 -0.5
02/05/2018
11.79
 86,100 10.11 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 10.88 10.88 10.54 0 215,000 -4.8
24/04/2018
10.78
 166,500 10.93 10.93 10.78 0 120,000 -2.7
23/04/2018
10.88
 55,000 10.98 10.98 10.88 0 10,000 -0.2
20/04/2018
11.02
 23,200 11.02 11.02 10.98 0 0 0
19/04/2018
10.98
 44,500 10.98 11.02 10.98 0 15,100 -0.3
18/04/2018
11.02
 97,900 11.02 11.07 10.69 0 64,700 -1.5
17/04/2018
11.07
 30,000 11.07 11.07 11.07 0 24,000 -0.6
16/04/2018
11.02
 241,900 11.26 12.46 10.93 0 24,000 -0.6
13/04/2018
10.93
 124,700 10.83 11.02 10.83 0 98,900 -2.3
12/04/2018
10.78
 40,500 10.69 10.83 10.69 0 30,000 -0.7
11/04/2018
10.93
 47,900 10.78 10.93 10.78 0 30,000 -0.7
10/04/2018
10.88
 79,400 10.78 11.41 10.78 0 66,000 -1.5
09/04/2018
11.02
 508,300 10.98 12.65 10.98 0 306,300 -7.1
06/04/2018
10.83
 317,500 11.50 12.03 10.64 0 295,000 -6.8
05/04/2018
11.02
 163,300 11.50 11.50 10.64 0 130,000 -3.0
04/04/2018
11.46
 142,800 11.55 11.60 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 11.98 12.13 11.93 0 0 0
29/03/2018
11.93
 2,600 11.69 11.93 11.69 0 0 0
28/03/2018
11.98
 35,200 11.89 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 11.74 11.79 11.74 0 0 0
23/03/2018
11.93
 87,100 11.41 11.98 11.41 0 0 0
22/03/2018
11.69
 12,400 11.55 12.17 11.55 0 0 0
21/03/2018
12.41
 100 12.41 12.41 12.41 0 0 0
20/03/2018
11.65
 10,700 13.42 13.42 11.65 0 0 0
19/03/2018
11.89
 62,900 11.89 11.98 11.55 0 0 0
16/03/2018
11.60
 17,300 11.93 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 11.55 11.55 11.50 0 0 0
13/03/2018
11.36
 600 11.98 11.98 11.36 0 0 0
12/03/2018
12.08
 20,200 11.93 12.13 11.93 0 0 0
09/03/2018
12.37
 30,700 11.98 12.70 11.79 0 0 0
08/03/2018
11.74
 36,000 11.69 11.74 11.50 0 0 0
07/03/2018
11.50
 39,800 11.74 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 11.36 11.60 11.36 0 0 0
02/03/2018
11.89
 10,100 11.41 11.89 11.41 0 0 0
01/03/2018
11.98
 18,200 11.98 11.98 11.84 0 0 0
28/02/2018
11.93
 57,000 12.13 12.17 11.74 0 0 0
27/02/2018
12.27
 66,600 11.69 12.46 11.69 0 0 0
26/02/2018
11.93
 88,600 11.26 11.98 11.26 0 0 0
23/02/2018
11.31
 41,800 11.17 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 11.02 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 10.78 10.78 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 11.02 11.02 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 11.26 11.50 11.17 0 0 0
01/02/2018
11.50
 283,530 11.84 11.93 11.41 0 100,000 -2.4
31/01/2018
11.89
 94,300 12.03 12.03 11.89 0 21,700 -0.5
30/01/2018
11.98
 137,821 12.03 12.13 11.93 0 100,000 -2.5
29/01/2018
12.08
 153,700 12.27 12.27 12.03 0 130,000 -3.3
26/01/2018
12.61
 113,119 11.98 12.89 11.98 0 0 0
25/01/2018
11.98
 432,100 11.98 12.22 11.74 0 380,000 -9.5
24/01/2018
11.84
 241,430 11.74 11.98 11.74 0 210,700 -5.2
23/01/2018
11.74
 185,400 11.98 13.42 11.74 0 75,100 -1.9
22/01/2018
11.98
 176,800 12.13 12.27 11.93 0 74,200 -1.9
19/01/2018
11.98
 64,900 12.22 12.22 11.98 0 60,000 -1.5
18/01/2018
12.13
 64,510 12.46 12.46 12.03 0 60,000 -1.5
17/01/2018
12.41
 136,120 12.85 12.94 12.41 0 105,000 -2.7
16/01/2018
12.85
 43,500 12.94 13.18 12.85 0 35,000 -0.9
15/01/2018
13.13
 34,800 12.99 13.13 12.89 0 0 0
12/01/2018
12.99
 22,700 13.18 13.18 12.99 0 0 0
11/01/2018
13.08
 14,600 13.18 13.18 12.99 0 0 0
10/01/2018
13.18
 2,800 13.04 13.18 13.04 0 0 0
09/01/2018
13.08
 15,800 13.32 13.32 13.08 0 0 0
08/01/2018
13.32
 63,600 13.90 13.90 13.32 0 0 0
05/01/2018
13.32
 2,400 13.32 13.32 13.18 0 0 0
04/01/2018
13.32
 5,900 13.37 13.37 13.23 0 0 0
03/01/2018
13.37
 51,700 13.56 13.56 13.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc