Tổng Công ty IDICO – CTCP (idc)

54.20
0.20
(0.37%)
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
(2024-10-21) 		-1.60 -2.88% 28,141,735 -2,903,013 -161.0
52.80
58
54
2 tháng
(2024-09-23) 		-4.40 -7.53% 47,184,299 -5,551,012 -311.1
52.80
59.30
54
3 tháng
(2024-08-22) 		-6.60 -10.89% 65,312,652 -4,727,411 -262.4
52.80
61.50
54
6 tháng
(2024-05-24) 		-7.51 -12.21% 158,491,511 -516,173 -8.8
52.80
63.80
54
12 tháng
(2023-11-27) 		8.83 19.56% 429,327,608 22,969,677 1,300.9
45.17
63.80
54
24 tháng
(2022-12-01) 		23.98 79.87% 1,200,298,869 56,575,871 2,712.1
26.76
63.80
54
36 tháng
(2021-12-06) 		-1.99 -3.55% 2,051,209,969 73,526,380 3,590.2
22.47
67.71
54
60 tháng
(2019-12-17) 		40.61 303.16% 2,972,332,580 72,898,901 3,572.7
11.17
70.92
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
51.34
 1,846,702 52.31 52.89 51.14 227,000 73,600 8.1
30/01/2024
52.02
 4,877,503 49.79 52.69 49.60 649,700 63,300 30.6
29/01/2024
49.69
 1,592,596 49.60 50.08 49.60 100,000 44,500 2.9
26/01/2024
49.60
 584,400 49.21 49.89 49.21 99,331 14,300 4.3
25/01/2024
49.21
 784,433 48.92 49.60 48.72 312,500 10,500 15.3
24/01/2024
48.92
 1,055,416 49.30 49.30 48.82 71,509 3,900 3.4
23/01/2024
49.30
 812,789 49.40 49.60 49.01 118,000 24,800 4.7
22/01/2024
49.40
 1,260,472 49.60 49.89 48.72 140,700 0 7.2
19/01/2024
49.60
 1,541,726 49.89 50.47 49.50 290,100 11,800 14.4
18/01/2024
49.50
 1,212,443 49.11 49.79 49.01 292,100 24,800 13.6
17/01/2024
49.11
 1,059,197 49.21 49.60 49.11 101,300 106,100 -0.3
16/01/2024
49.21
 816,486 48.53 49.89 48.43 73,900 17,000 2.9
15/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
15/01/2024
48.72
 1,595,611 49.40 50.27 48.72 177,200 16,800 8.2
12/01/2024
49.40
 3,862,529 50.44 50.44 48.93 436,200 145,900 15.3
11/01/2024
50.44
 2,550,233 49.87 50.44 49.68 1,126,600 7,100 59.6
10/01/2024
49.87
 2,393,389 49.97 50.34 49.50 338,600 330 17.9
09/01/2024
49.97
 3,995,624 48.93 50.25 48.55 961,700 7,900 50.4
08/01/2024
48.84
 1,570,226 48.74 49.12 48.65 500 800 -0.0
05/01/2024
48.74
 1,424,396 49.40 49.40 48.74 1,430 0 0.1
04/01/2024
49.12
 2,485,437 49.21 49.59 48.84 301,970 58,400 12.7
03/01/2024
49.12
 1,846,354 48.27 49.12 48.18 487,100 63,400 22.0
02/01/2024
48.18
 2,577,755 49.21 49.40 47.99 133,200 0 6.9
29/12/2023
49.02
 1,529,265 49.12 49.21 48.74 56,600 39,000 0.9
28/12/2023
49.12
 2,269,503 49.02 49.21 48.46 260,000 3,800 13.3
27/12/2023
49.02
 1,640,846 49.12 49.40 48.74 64,900 14,445 2.6
26/12/2023
49.02
 3,066,317 48.27 49.59 48.27 95,300 500 4.9
25/12/2023
48.46
 1,880,395 48.18 48.55 47.99 133,200 0 6.8
22/12/2023
48.08
 2,914,574 47.80 48.74 47.80 262,500 2,700 13.4
21/12/2023
47.80
 1,200,738 47.80 47.80 47.33 301,000 201,700 5.0
20/12/2023
47.80
 1,345,117 47.90 48.08 47.24 341,300 19,700 16.3
19/12/2023
47.52
 1,499,482 47.05 47.52 46.58 333,200 9,600 16.2
18/12/2023
47.05
 2,194,312 47.52 47.80 46.58 503,900 100 25.3
15/12/2023
47.52
 2,603,069 48.18 48.37 47.52 803,083 976,700 -8.6
14/12/2023
48.18
 3,651,010 47.90 48.74 47.80 1,253,600 109,500 58.7
13/12/2023
47.80
 3,480,981 48.55 48.74 47.43 1,528,600 23,228 77.0
12/12/2023
48.46
 4,573,925 47.71 48.84 47.71 250,300 35,300 11.0
11/12/2023
47.71
 1,853,688 46.95 47.90 46.95 2,000 29,000 -1.4
08/12/2023
46.95
 1,505,156 47.33 48.08 46.58 300,500 0 15.0
07/12/2023
46.95
 4,433,219 48.18 48.37 46.30 441,900 98,900 17.1
06/12/2023
48.08
 3,593,184 47.71 48.74 47.71 359,600 276,400 4.3
05/12/2023
47.71
 3,272,757 47.33 47.90 47.24 0 75,800 -3.8
04/12/2023
47.14
 3,978,286 46.58 47.90 46.48 500 132,700 -6.7
01/12/2023
46.11
 1,023,021 46.11 46.86 45.83 0 75,800 0
30/11/2023
46.11
 3,599,980 46.20 47.43 46.01 50,000 522,575 -23.2
29/11/2023
45.83
 1,324,951 45.73 46.11 45.45 141,400 90,900 2.5
28/11/2023
45.64
 1,507,856 45.07 45.92 44.32 72,648 0 3.5
27/11/2023
45.17
 1,112,809 46.39 46.39 45.07 816 30,000 -1.4
24/11/2023
46.01
 2,362,770 40.56 46.01 40.56 911 0 0.0
23/11/2023
44.98
 3,276,340 47.52 48.37 44.98 81,100 77,900 -0.1
22/11/2023
47.52
 2,914,116 47.52 47.61 46.67 57,200 39,200 0.9
21/11/2023
47.52
 1,716,907 47.90 48.18 47.24 17,100 1,100 0.8
20/11/2023
47.43
 4,854,165 46.11 47.99 44.60 112,000 12,600 5.0
17/11/2023
46.48
 4,941,742 47.05 48.27 46.11 205,300 11,300 9.7
16/11/2023
46.86
 1,912,286 46.11 46.86 45.64 160,400 154,200 0.3
15/11/2023
46.11
 2,419,734 46.67 47.80 45.73 210,900 56,100 7.6
14/11/2023
46.11
 1,744,455 45.64 46.39 45.35 60,000 69,000 -0.4
13/11/2023
45.64
 1,767,921 45.64 46.20 44.98 106,400 15,400 4.4
10/11/2023
45.64
 2,904,239 46.11 46.48 45.35 100 122,600 -6.0
09/11/2023
46.01
 4,063,052 45.54 46.67 44.88 603,300 225,200 18.4
08/11/2023
45.35
 3,368,750 42.34 45.45 42.25 819,500 56,200 35.4
07/11/2023
42.34
 2,244,556 42.72 43.76 42.16 149,800 11,600 0
06/11/2023
42.72
 1,478,414 42.44 42.91 42.25 112,500 16,100 4.4
03/11/2023
42.25
 2,263,400 42.72 43.57 42.06 207,100 126,500 3.6
02/11/2023
42.72
 4,729,600 40.46 43.00 36.70 468,400 47,600 18.6
01/11/2023
40.46
 1,413,000 39.99 40.74 38.67 228,300 5,200 9.4
31/10/2023
39.99
 4,887,500 41.21 41.78 37.83 497,190 11,400 20.7
30/10/2023
41.21
 4,439,000 44.32 44.70 41.03 79,200 83,500 -0.3
27/10/2023
44.32
 3,781,800 44.23 44.98 43.19 345,300 10,000 0
26/10/2023
44.23
 8,955,600 47.05 47.05 42.91 423,950 24,600 18.9
25/10/2023
47.05
 3,854,800 47.80 48.46 46.86 135,800 16,600 6.1
24/10/2023
47.80
 4,199,500 45.92 47.80 45.83 747,400 9,800 36.9
23/10/2023
45.92
 2,617,200 46.67 46.86 45.45 701,100 51,000 31.9
20/10/2023
46.67
 3,947,400 45.64 46.86 44.79 202,900 300,000 -4.7
19/10/2023
45.64
 3,878,900 47.99 48.08 45.64 311,400 7,400 15.2
18/10/2023
47.99
 7,328,200 47.05 47.99 44.98 507,600 36,250 23.8
17/10/2023
47.05
 7,070,200 48.08 49.50 47.05 1,548,700 153,100 70.7
16/10/2023
48.08
 4,352,300 49.40 50.06 47.90 42,300 470 2.2
13/10/2023
49.40
 5,605,400 47.99 49.40 47.33 552,745 10,200 28.0
12/10/2023
47.99
 8,282,600 45.92 48.37 46.11 591,600 110,900 24.3
11/10/2023
45.92
 3,450,800 45.26 46.11 45.26 709,200 4,000 34.1
10/10/2023
45.26
 4,179,500 44.70 46.01 44.98 740,100 0 35.9
09/10/2023
44.70
 3,230,900 44.23 45.07 44.23 219,400 2,700 10.3
06/10/2023
44.23
 2,251,000 43.28 44.32 42.53 250,100 4,000 11.5
05/10/2023
43.28
 3,644,500 42.53 44.60 42.53 134,020 19,200 5.3
04/10/2023
42.53
 2,169,000 42.25 43.10 41.31 275,600 9,400 12.0
03/10/2023
42.25
 3,663,300 43.94 43.94 42.06 1,200 200 0.0
02/10/2023
43.94
 1,570,900 43.57 44.32 43.47 103,200 9,180 4.4
29/09/2023
43.57
 2,154,600 43.94 44.60 43.57 102,000 30,900 3.4
28/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/09/2023
43.94
 2,756,600 43.28 44.13 43.28 960,000 35,614 43.0
27/09/2023
43.28
 3,357,400 41.57 43.28 41.39 103,600 63,714 1.9
26/09/2023
41.57
 3,223,400 41.93 43.19 41.39 27,100 59,611 -1.5
25/09/2023
41.93
 4,685,300 44.28 45.18 40.67 134,580 9,157 6.1
22/09/2023
44.28
 4,381,800 45.45 45.45 42.83 3,511 12,900 -0.5
21/09/2023
45.45
 5,800,000 44.64 46.35 44.55 300,000 151,069 7.4
20/09/2023
44.64
 3,693,300 43.92 44.82 43.92 410,600 159,800 12.4
19/09/2023
43.92
 2,635,200 43.38 44.01 43.38 142,300 23,500 0
18/09/2023
43.38
 2,073,800 43.10 43.92 42.83 159,074 187,850 -1.4
15/09/2023
43.10
 3,018,200 42.56 43.28 42.29 128,500 351,800 0
14/09/2023
42.56
 3,807,400 43.47 43.83 42.38 240,332 150,000 4.3
13/09/2023
43.47
 3,169,600 44.01 44.55 43.38 171,200 0 8.3

Chính sách bảo mật | Điều khoản sử dụng |