Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/09/2023	44.01	2,117,100	43.38	44.19	43.01	136,802	18,000	5.8
11/09/2023	43.38	4,799,500	44.91	45.99	43.28	246,502	55,400	9.4
08/09/2023	44.91	3,931,500	44.10	45.54	43.83	250,000	1,800	12.4
07/09/2023	44.10	3,207,900	43.83	44.73	43.65	78,100	21,000	2.8
06/09/2023	43.83	3,036,900	43.01	44.10	42.56	209,400	12,850	9.4
05/09/2023	43.01	1,805,000	42.83	43.83	42.83	89,000	35,100	2.6
31/08/2023	42.83	3,228,900	42.74	43.56	42.74	172,200	180,300	-0.3
30/08/2023	42.74	1,863,300	42.56	43.01	42.38	326,000	7,000	15.1
29/08/2023	42.56	2,878,800	41.48	42.56	41.57	491,000	500	23.0
28/08/2023	41.48	1,663,600	41.12	41.75	41.21	138,403	131,900	0.3
25/08/2023	41.12	2,102,800	41.03	41.57	40.85	154,400	24,000	0
24/08/2023	41.03	1,704,000	40.49	41.21	40.31	195,502	20,300	7.9
23/08/2023	40.49	1,836,100	40.94	41.48	40.31	168,900	144,000	1.1
22/08/2023	40.94	3,810,200	39.32	40.94	38.69	404,000	17,500	16.9
21/08/2023	39.32	3,021,900	38.96	39.86	37.69	121,360	20,100	4.4
18/08/2023	38.96	9,179,300	43.10	43.10	38.96	80,730	37,900	2.0
17/08/2023	43.10	3,521,000	43.65	44.01	43.10	110,377	11,700	4.8
16/08/2023	43.65	2,686,500	44.46	44.64	43.65	41,800	130,400	-4.3
15/08/2023	44.46	3,900,400	44.10	45.72	44.10	126,800	65,000	3.1
14/08/2023	44.10	5,354,700	42.83	44.10	42.83	150,000	134,110	0.8
11/08/2023	42.83	2,915,200	43.19	43.56	42.56	150,000	8,000	6.8
10/08/2023	43.19	3,489,200	43.10	43.83	42.92	53,300	300	2.5
09/08/2023	43.10	2,212,500	43.19	43.92	42.83	24,700	400	1.2
08/08/2023	43.19	2,859,400	43.56	44.01	43.10	23,300	5,000	0.9
07/08/2023	43.56	2,964,000	43.10	44.01	43.28	20,700	10,100	0.5
04/08/2023	43.10	3,706,700	42.83	44.01	42.47	37,500	10,680	1.3
03/08/2023	42.83	4,239,800	43.65	44.10	42.47	572,400	0	27.5
02/08/2023	43.65	3,944,200	43.10	44.46	43.10	771,400	21,200	36.5
01/08/2023	43.10	10,847,300	40.76	44.82	40.67	89,300	6,400	3.9
31/07/2023	40.76	2,726,000	40.85	41.66	40.67	25,000	10,700	0.6
28/07/2023	40.85	2,759,000	40.58	41.66	40.58	15,500	500	0.7
27/07/2023	40.58	2,878,200	40.76	41.21	40.31	42,000	31,000	0.5
26/07/2023	40.76	2,477,200	40.58	41.39	40.67	33,900	10,400	1.1
25/07/2023	40.58	3,479,800	41.21	41.57	38.78	96,550	5,000	4.1
24/07/2023	41.21	3,078,200	40.94	42.11	41.03	36,300	2,600	1.5
21/07/2023	40.94	3,101,500	40.49	41.21	40.49	400	0	0.0
20/07/2023	40.49	2,111,100	40.40	40.94	40.22	104,200	200	4.7
19/07/2023	40.40	7,885,700	39.68	41.66	39.86	245,300	119,200	5.8
18/07/2023	39.68	2,281,800	39.68	40.31	39.59	42,400	100	1.9
17/07/2023	39.68	2,798,600	39.86	40.40	39.59	20,500	40,700	-0.9
14/07/2023	39.86	2,679,300	39.95	40.31	39.32	39,100	60,500	-1.0
13/07/2023	39.95	3,345,100	39.50	40.76	39.59	11,900	2,700	0.4
12/07/2023	39.50	2,610,500	39.95	40.13	39.32	63,400	204,820	-6.2
11/07/2023	39.95	5,672,900	39.14	40.49	39.23	33,500	20,100	0.6
10/07/2023	39.14	2,861,800	38.51	39.68	38.51	0	0	0
07/07/2023	38.51	2,401,300	38.24	38.78	37.87	23,900	527,700	-21.5
06/07/2023	38.24	2,739,000	38.60	38.96	37.87	73,800	576,200	-21.4
05/07/2023	38.60	1,927,111	38.78	39.41	38.60	2,100	400	0.1
04/07/2023	38.78	3,271,539	38.14	39.05	38.24	48,500	30,000	0.8
03/07/2023	38.14	1,206,278	38.24	39.14	38.14	3,300	10,100	-0.3
30/06/2023	38.24	1,170,570	38.33	38.60	36.52	0	0	0
29/06/2023	38.33	2,659,530	39.14	39.50	38.33	31,500	220,700	-8.1
28/06/2023	39.14	1,575,249	39.59	39.77	38.96	14,190	1,000	0.6
27/06/2023	39.59	3,456,829	39.68	40.04	39.50	13,800	33,100	-0.8
26/06/2023	39.68	5,099,318	38.96	40.22	37.51	304,300	9,200	12.7
23/06/2023	38.96	3,314,028	39.41	39.95	38.78	162,500	0	7.1
22/06/2023	39.41	871,853	39.50	39.77	39.05	110,000	228,400	-5.2
21/06/2023	39.50	4,051,738	38.60	39.77	38.60	204,000	1,434,300	-53.5
20/06/2023	38.60	2,996,483	38.24	38.87	38.33	0	0	0
19/06/2023	38.24	2,913,183	37.33	38.60	37.87	622,500	690,600	-2.9
16/06/2023	37.33	3,281,973	38.60	39.50	37.33	215,000	591,600	-15.9
15/06/2023	38.60	2,687,292	38.42	38.96	38.24	83,000	4,900	3.3
14/06/2023	38.42	3,207,968	39.41	39.68	38.42	65,500	2,000	2.7
13/06/2023	39.41	3,750,318	39.86	40.22	39.32	0	0	0
12/06/2023	39.86	6,096,400	37.96	40.13	37.78	544,010	36,210	22.0
09/06/2023	37.96	940,542	37.96	38.42	35.71	375,000	500	15.8
08/06/2023	37.96	6,228,744	37.87	39.41	37.78	533,000	32,000	21.4
07/06/2023	37.87	2,761,258	37.15	38.24	37.24	91,510	53,310	1.6
06/06/2023	37.15	3,056,628	37.24	37.60	36.88	79,000	151,300	-3.0
05/06/2023	37.24	3,089,374	37.87	38.33	37.24	44,600	23,000	0.9
02/06/2023	37.87	3,062,355	37.87	38.60	37.78	3,310	24,610	-0.9
01/06/2023	37.87	2,687,283	37.78	38.14	37.33	300	34,900	-1.4
31/05/2023	37.78	3,144,895	37.42	38.42	37.42	200	1,100	-0.0
30/05/2023	37.42	3,048,023	37.78	37.96	37.06	96,600	298,900	-8.4
29/05/2023	37.78	3,487,695	37.24	38.24	37.24	67,800	3,300	2.7
26/05/2023	37.24	2,716,164	37.24	37.69	36.88	95,700	16,600	3.3
25/05/2023	37.24	7,802,653	35.62	37.51	35.53	160,000	119,310	1.7
24/05/2023	35.62	2,790,275	35.35	36.34	35.44	0	1,000	-0.0
23/05/2023	35.35	1,760,805	35.44	35.98	35.17	0	88,900	-3.5
22/05/2023	35.44	1,281,826	34.99	35.53	34.99	0	25,600	-1.0
19/05/2023	34.99	1,704,383	34.72	35.35	34.72	700	0	0.0
18/05/2023	34.72	1,406,978	34.72	34.99	34.36	0	11,500	-0.4
17/05/2023	34.72	2,413,267	35.08	35.44	34.63	63,600	1,100	2.4
16/05/2023	35.08	1,901,995	35.26	35.62	34.99	2,000	82,800	-3.2
15/05/2023	35.26	2,337,700	35.98	36.52	35.17	3,100	2,400	0.0
12/05/2023	35.98	3,208,100	35.71	36.52	35.53	13,600	4,300	0.4
11/05/2023	35.71	2,274,100	35.98	36.34	35.71	5,000	54,700	-2.0
10/05/2023	35.98	589,426	35.89	36.16	34.54	300	110	0.0
09/05/2023	35.89	3,625,801	34.81	36.43	34.99	0	57,700	-2.3
08/05/2023	34.81	1,535,638	34.81	35.35	34.72	3,000	137,900	-5.3
05/05/2023	34.81	1,219,542	35.26	35.53	31.74	0	11,700	-0.5
04/05/2023	35.26	2,309,438	34.81	35.53	34.72	193,500	75,700	4.6
28/04/2023	34.81	1,274,816	34.36	35.08	34.09	14,200	0	0.5
27/04/2023	34.36	1,128,500	33.91	34.90	34.09	48,000	83,600	-1.4
26/04/2023	33.91	1,456,026	34.18	34.36	33.46	920	102,000	-3.8
25/04/2023	34.18	1,582,059	34.45	34.81	34.09	30,100	35,400	-0.2
24/04/2023	34.45	801,649	34.63	34.72	34.27	23,200	46,600	-0.9
21/04/2023	34.63	1,822,985	34.72	35.35	34.45	34,300	217,500	-7.1
20/04/2023	34.72	643,633	34.54	34.81	34.27	15,710	5,010	0.4
19/04/2023	34.54	1,554,455	34.99	35.17	34.54	132,400	85,000	1.8

Page:
<<
3
4
5
>>

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

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH