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)
12/01/2026
34.03
 1,631,700 34.03 34.91 33.77 25,000 181,400 -6.1
09/01/2026
34.03
 4,379,400 33.16 34.64 32.99 791,500 125,600 25.9
08/01/2026
33.07
 1,802,300 34.03 34.21 32.37 308,400 14,100 11.3
07/01/2026
33.95
 3,432,500 31.85 34.29 31.85 480,800 219,500 9.8
06/01/2026
31.85
 1,214,100 31.41 32.37 28.80 147,500 482,700 -12.3
05/01/2026
31.41
 831,000 31.85 32.20 31.24 115,800 150,500 -1.2
31/12/2025
31.76
 891,000 32.11 32.46 31.41 24,400 114,700 -3.3
30/12/2025
32.20
 636,200 31.94 32.29 31.85 89,500 4,300 3.1
29/12/2025
31.85
 693,100 31.76 31.94 31.59 188,400 199,400 -0.4
26/12/2025
31.76
 1,424,900 32.11 32.11 31.24 40,000 173,500 -4.8
25/12/2025
32.11
 777,500 32.72 32.72 32.11 2,100 121,500 -4.4
24/12/2025
32.46
 765,000 32.29 32.90 32.29 26,400 6,700 0.7
23/12/2025
32.29
 1,565,000 32.46 33.07 32.29 47,400 55,500 -0.3
22/12/2025
32.46
 798,300 32.46 32.64 32.20 10,900 130,400 -4.4
19/12/2025
32.46
 1,274,200 31.68 32.46 31.41 844,100 207,900 23.6
18/12/2025
31.76
 745,500 32.20 32.29 31.76 32,300 80,900 -1.8
17/12/2025
32.20
 683,500 32.37 32.55 31.94 159,800 36,000 4.6
16/12/2025
32.29
 1,479,600 31.50 32.64 30.80 266,800 302,800 -1.3
15/12/2025
31.50
 1,052,000 31.07 31.76 30.98 307,600 13,200 10.6
12/12/2025
31.07
 1,890,800 32.29 32.46 31.07 154,900 140,200 0.5
11/12/2025
32.29
 798,700 32.37 32.64 32.29 20,800 68,400 -1.8
10/12/2025
32.37
 756,500 32.55 32.64 31.50 231,900 16,200 8.0
09/12/2025
32.55
 2,896,400 32.99 33.07 31.50 233,200 199,600 1.2
08/12/2025
32.90
 1,524,200 33.77 34.03 32.72 15,300 87,600 -2.8
05/12/2025
33.68
 1,313,300 34.21 34.29 33.68 123,000 101,400 0.8
04/12/2025
34.21
 2,832,300 33.60 34.56 33.60 393,400 16,000 14.8
03/12/2025: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2025
33.60
 1,024,000 33.33 34.12 33.25 44,400 53,200 -0.3
02/12/2025
33.33
 1,693,700 33.50 33.59 32.83 120,100 109,800 0.4
01/12/2025
33.50
 1,328,600 33.84 34.01 33.25 173,600 125,500 1.9
28/11/2025
33.84
 2,409,000 33.50 34.26 33.25 355,000 245,800 4.3
27/11/2025
33.42
 2,177,800 34.59 34.59 33.42 170,000 170,800 -0.1
26/11/2025
34.34
 1,348,600 33.59 34.34 33.42 151,100 73,900 3.1
25/11/2025
33.42
 3,233,800 30.31 34.68 30.31 642,900 174,000 18.7
24/11/2025
33.59
 2,340,000 34.59 34.85 33.59 245,300 78,200 6.7
21/11/2025
34.59
 2,851,900 34.59 35.27 34.34 315,400 217,100 4.0
20/11/2025
34.59
 1,743,400 34.85 35.10 34.26 317,100 136,400 7.4
19/11/2025
34.85
 3,353,000 34.51 35.18 34.34 406,500 155,600 10.3
18/11/2025
34.51
 2,944,100 35.60 35.77 34.43 317,000 5,700 12.9
17/11/2025
35.60
 3,611,800 35.94 36.27 35.18 233,300 293,700 -2.7
14/11/2025
35.85
 5,586,700 35.01 36.36 34.34 167,500 875,600 -30.3
13/11/2025
35.01
 6,745,700 33.00 35.85 33.00 353,500 369,700 -0.8
12/11/2025
33.00
 1,786,700 32.91 33.17 32.75 157,100 318,200 -6.3
11/11/2025
32.91
 2,916,900 31.57 32.91 31.24 807,100 153,700 25.2
10/11/2025
31.57
 795,000 31.91 32.16 31.32 101,000 85,100 0.6
07/11/2025
31.91
 1,469,900 32.16 32.66 31.74 242,500 82,100 6.1
06/11/2025
32.16
 1,117,800 32.33 33.17 32.07 45,800 163,400 -4.6
05/11/2025
32.41
 1,312,200 32.16 32.58 31.07 190,900 92,700 3.8
04/11/2025
31.99
 2,209,500 32.16 32.24 30.82 233,600 379,400 -5.5
03/11/2025
32.07
 3,302,800 32.16 33.25 31.99 204,400 86,800 4.6
31/10/2025
31.99
 2,396,800 31.91 32.75 31.91 120,600 32,900 3.4
30/10/2025
31.91
 2,646,700 32.07 32.75 31.66 219,200 977,400 -28.9
29/10/2025
31.82
 3,378,600 31.07 32.16 30.65 240,500 1,397,400 -42.6
28/10/2025
30.98
 1,295,500 30.40 30.98 30.31 291,100 110,300 6.6
27/10/2025
30.31
 1,763,400 29.81 31.07 29.81 182,500 447,700 -9.6
24/10/2025
29.39
 1,625,500 29.30 29.81 29.05 257,000 665,900 -14.2
23/10/2025
29.22
 1,828,500 29.81 30.06 29.05 192,600 1,060,300 -30.4
22/10/2025
29.81
 1,919,900 29.89 30.31 29.14 185,600 1,040,100 -30.1
21/10/2025
29.81
 2,899,100 28.21 30.14 28.13 853,100 337,400 18.1
20/10/2025
28.13
 5,350,900 30.40 30.56 27.71 729,100 2,605,500 -66.0
17/10/2025
30.40
 4,325,200 31.07 31.07 30.06 836,000 2,679,700 -66.9
16/10/2025
30.98
 3,740,300 31.24 31.66 30.65 757,300 1,318,600 -20.7
15/10/2025
31.24
 3,202,900 31.91 32.33 31.15 655,500 1,822,300 -43.9
14/10/2025
31.91
 2,428,000 32.49 32.91 31.91 256,000 1,376,100 -43.1
13/10/2025
32.49
 2,388,100 31.74 33.08 31.32 261,700 353,300 -3.6
10/10/2025
31.99
 3,329,300 32.66 32.75 31.99 104,600 2,698,200 -99.6
09/10/2025
32.66
 4,997,900 31.91 32.91 31.15 0 0 0
08/10/2025
31.57
 2,296,700 32.33 32.66 31.57 89,700 1,341,800 -47.6
07/10/2025
31.99
 1,516,100 32.41 32.66 31.99 3,700 931,800 -35.6
06/10/2025
32.41
 1,039,800 31.74 32.49 31.66 8,000 344,200 -12.9
03/10/2025
31.74
 1,464,200 32.41 32.41 31.74 40,500 635,800 -22.7
02/10/2025
32.41
 1,056,000 32.91 33.08 32.16 10,600 248,500 -9.3
01/10/2025
32.83
 831,800 32.41 32.91 32.16 55,000 297,600 -9.4
30/09/2025
32.33
 2,593,900 33.08 33.17 31.91 125,100 1,203,100 -41.7
29/09/2025
33.00
 1,403,300 34.01 34.01 33.00 8,700 390,500 -15.1
26/09/2025
33.92
 778,000 34.34 34.68 33.92 500 15,300 -0.6
25/09/2025
34.34
 793,200 33.75 34.76 33.42 12,700 241,800 -9.3
24/09/2025
33.59
 2,083,500 33.92 34.01 33.25 128,700 1,367,000 -49.3
23/09/2025
33.84
 746,500 34.17 34.59 33.75 59,500 191,500 -5.4
22/09/2025
34.01
 1,706,100 34.76 35.10 33.75 143,500 449,600 -12.6
19/09/2025
34.76
 1,457,800 35.60 35.94 34.76 82,900 771,200 -28.7
18/09/2025
35.60
 452,100 35.77 35.94 35.35 27,900 28,900 0.0
17/09/2025
35.69
 1,163,500 36.11 36.94 35.69 32,500 205,600 -7.4
16/09/2025
35.77
 2,099,700 36.94 37.11 35.77 65,000 428,600 -15.9
15/09/2025
36.78
 2,433,700 36.44 37.03 36.11 19,400 640,100 -26.9
12/09/2025
36.27
 1,127,200 35.77 36.44 35.69 95,300 327,500 -9.9
11/09/2025
35.69
 1,090,200 36.11 36.11 34.93 65,000 219,600 -6.5
10/09/2025
36.11
 1,275,500 35.85 36.11 35.27 45,500 431,600 -16.3
09/09/2025
35.60
 1,563,900 35.60 36.02 35.18 126,600 117,200 0.4
08/09/2025
35.60
 2,435,400 36.94 37.11 35.60 48,700 319,700 -11.8
05/09/2025
36.94
 3,776,700 37.78 39.04 36.94 538,200 458,900 3.5
04/09/2025
37.78
 2,044,300 37.78 38.71 37.78 593,800 633,700 -1.7
03/09/2025
37.78
 1,831,300 36.78 37.78 36.78 314,300 500,100 -8.2
29/08/2025
36.78
 1,303,200 36.69 37.11 36.61 585,900 206,500 16.6
28/08/2025
36.61
 1,237,600 37.20 37.53 36.61 103,100 179,700 -3.4
27/08/2025
37.03
 1,607,900 37.03 38.04 37.03 319,700 29,500 12.9
26/08/2025
36.94
 1,378,300 35.27 37.28 35.27 184,000 210,900 -1.1
25/08/2025
35.52
 3,735,200 36.94 37.78 35.52 77,700 360,800 -12.4
22/08/2025
36.36
 3,104,900 39.38 39.38 36.36 287,500 902,400 -27.6
21/08/2025
38.96
 4,995,000 38.12 41.06 38.04 329,200 1,340,600 -48.1
20/08/2025
37.78
 3,767,100 36.86 38.20 36.19 338,100 516,600 -8.0

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