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)
19/08/2025
36.86
 3,477,800 37.20 38.20 36.86 127,800 109,100 0.8
18/08/2025
37.03
 3,707,300 36.94 37.78 36.44 204,300 1,267,300 -47.1
15/08/2025
36.94
 5,454,600 36.78 38.04 36.78 223,000 1,583,700 -60.5
14/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/08/2025
36.78
 2,958,400 38.12 38.12 36.61 35,100 597,700 -24.8
13/08/2025
36.51
 5,567,900 36.21 37.24 35.63 490,400 249,200 11.9
12/08/2025
36.14
 4,289,300 34.02 36.51 34.02 126,600 233,200 -5.3
11/08/2025
36.14
 7,861,400 33.95 36.14 33.59 1,134,500 698,500 20.7
08/08/2025
33.51
 3,562,100 33.81 34.10 33.15 281,200 417,300 -6.3
07/08/2025
33.81
 3,391,900 33.59 34.39 33.37 345,600 438,200 -4.2
06/08/2025
33.15
 1,869,500 32.78 33.22 32.78 323,900 513,800 -8.5
05/08/2025
32.78
 4,284,200 32.49 33.81 32.27 574,700 307,300 12.0
04/08/2025
32.56
 1,777,000 32.49 32.93 32.13 34,700 174,900 -6.2
01/08/2025
32.56
 2,069,200 33.59 33.59 32.49 340,100 972,800 -28.4
31/07/2025
33.22
 6,345,800 32.86 33.95 32.42 958,200 3,392,400 -109.8
30/07/2025
32.35
 2,634,300 32.64 33.22 32.13 60,800 179,400 -5.3
29/07/2025
32.64
 4,300,500 34.75 35.34 32.64 597,600 551,500 1.9
28/07/2025
34.39
 3,924,700 32.86 34.83 32.78 813,700 881,400 -3.1
25/07/2025
34.02
 2,163,600 34.10 34.61 34.02 36,100 159,600 -5.8
24/07/2025
34.10
 1,974,700 33.66 34.39 33.44 58,700 133,100 -3.4
23/07/2025
33.59
 2,137,900 33.22 33.88 33.22 276,000 158,900 5.4
22/07/2025
33.15
 2,432,200 33.29 33.59 32.71 200,100 558,900 -16.3
21/07/2025
33.29
 1,931,500 33.66 34.17 33.29 2,300 712,000 -32.6
18/07/2025
33.66
 2,801,100 33.73 34.46 33.66 49,700 965,700 -42.5
17/07/2025
33.73
 1,709,600 33.66 34.46 33.59 69,500 268,300 -9.3
16/07/2025
33.59
 1,235,100 33.81 33.88 33.51 9,300 172,700 -7.5
15/07/2025
33.81
 1,505,700 34.10 34.17 33.73 262,900 238,100 1.2
14/07/2025
33.88
 1,002,400 34.24 34.32 33.44 81,900 21,100 2.8
11/07/2025
33.73
 1,557,400 34.02 34.24 33.73 202,800 47,200 7.3
10/07/2025
34.02
 1,928,800 34.68 34.90 34.02 115,300 156,800 -2.0
09/07/2025
34.68
 1,486,800 35.05 35.19 34.32 205,500 16,400 9.0
08/07/2025
34.97
 2,288,500 34.32 35.78 34.10 241,800 771,800 -24.9
07/07/2025
34.24
 2,075,500 33.88 34.54 33.44 349,800 452,500 -4.7
04/07/2025
33.88
 3,348,800 34.75 34.83 33.81 1,627,100 873,200 35.1
03/07/2025
34.90
 8,097,000 35.19 35.34 32.13 3,283,000 579,400 127.1
02/07/2025
35.19
 5,461,600 33.37 35.56 33.37 1,695,700 267,500 67.9
01/07/2025
33.37
 3,368,300 32.27 33.66 32.27 1,338,800 39,900 59.0
30/06/2025
32.27
 1,488,300 32.05 32.56 31.98 437,600 154,400 12.5
27/06/2025
32.05
 1,197,100 31.40 32.78 29.13 223,900 99,800 5.5
26/06/2025
32.35
 1,271,500 32.49 32.78 31.83 37,900 99,400 -2.7
25/06/2025
32.42
 3,222,300 32.13 32.56 31.83 202,600 41,500 7.1
24/06/2025
31.91
 4,685,900 31.10 32.05 31.10 735,400 329,300 17.8
23/06/2025
31.10
 2,773,500 30.23 31.54 29.57 499,100 222,800 11.6
20/06/2025
30.23
 1,518,900 29.94 30.23 29.64 476,900 265,200 8.9
19/06/2025
29.94
 1,773,000 30.23 30.23 29.64 422,700 596,900 -7.2
18/06/2025
30.23
 1,182,700 30.37 30.37 29.79 78,200 137,100 -2.4
17/06/2025
30.30
 1,650,000 29.86 30.67 29.86 783,100 38,600 31.0
16/06/2025
29.86
 777,400 29.42 29.94 29.35 89,000 700 3.6
13/06/2025
29.42
 2,002,100 29.72 29.72 28.91 81,600 449,000 -14.7
12/06/2025
29.79
 963,100 29.57 29.94 29.57 147,900 194,700 -1.9
11/06/2025
29.57
 718,100 29.72 30.01 29.21 102,500 41,200 2.5
10/06/2025
29.57
 1,568,200 29.35 30.01 29.06 587,000 126,900 18.7
09/06/2025
29.35
 2,195,600 30.30 30.45 29.28 504,800 382,400 5.0
06/06/2025
30.30
 2,354,000 30.81 31.10 30.23 808,200 206,100 25.3
05/06/2025
30.81
 1,832,100 30.74 31.54 30.67 111,700 276,200 -7.0
04/06/2025
30.96
 1,438,800 31.10 31.54 30.67 220,700 201,500 0.8
03/06/2025
31.10
 1,616,100 31.25 31.54 30.74 66,600 345,600 -11.9
02/06/2025
31.03
 1,592,000 31.69 31.69 30.74 47,700 209,900 -6.9
30/05/2025
31.83
 2,264,300 31.91 32.78 30.67 316,800 408,600 -3.7
29/05/2025
32.05
 1,926,100 31.69 32.78 31.69 156,300 2,000 6.8
28/05/2025
31.40
 3,509,000 30.96 31.76 30.45 878,300 1,800 37.5
27/05/2025
30.59
 1,860,200 30.67 31.25 30.45 82,400 4,100 3.3
26/05/2025
30.67
 2,973,800 28.77 30.67 28.26 683,500 477,900 8.4
23/05/2025
28.77
 2,272,900 29.79 29.79 28.69 351,500 454,800 -4.0
22/05/2025
29.35
 1,968,900 29.57 30.15 29.21 200,100 489,500 -11.7
21/05/2025
29.79
 1,668,100 30.23 30.30 29.64 201,800 300 8.2
20/05/2025
30.15
 1,612,500 30.08 30.30 29.13 232,500 400,300 -6.9
19/05/2025
29.94
 1,435,300 30.37 30.37 29.86 330,800 194,200 5.6
16/05/2025
30.67
 2,825,300 30.67 30.67 29.72 287,700 304,100 -0.6
15/05/2025
30.67
 2,029,200 31.32 31.54 30.15 141,200 506,800 -15.4
14/05/2025
31.32
 2,673,000 30.96 31.32 30.30 850,200 360,400 20.7
13/05/2025
30.81
 3,446,500 28.62 30.88 28.62 920,800 517,900 17.0
12/05/2025
29.64
 3,952,000 28.33 29.64 27.82 630,300 589,700 1.6
09/05/2025
28.26
 2,229,600 28.48 28.77 27.96 0 0 0
08/05/2025
28.48
 4,040,200 27.67 28.69 27.45 567,300 702,300 -5.1
07/05/2025
27.38
 2,663,700 26.80 27.53 26.72 605,800 281,800 12.0
06/05/2025
26.80
 2,317,000 27.38 27.67 26.43 679,000 690,300 -0.4
05/05/2025
27.38
 1,681,200 26.65 0 26.36 0 0 0
29/04/2025
26.43
 3,207,798 26.36 26.80 25.92 345,400 1,489,400 -41.1
28/04/2025
26.58
 1,860,909 27.38 27.38 26.50 369,700 487,600 -4.4
25/04/2025
27.09
 1,759,004 27.02 27.45 26.87 186,400 630,100 -16.5
24/04/2025
27.02
 3,755,192 26.94 28.48 26.72 356,100 689,300 -12.4
23/04/2025
26.36
 1,745,787 22.93 26.80 22.93 209,400 18,800 6.8
22/04/2025
25.41
 3,791,500 24.17 26.36 24.02 324,700 507,100 -6.5
21/04/2025
26.43
 1,830,495 26.72 27.45 26.43 74,900 303,200 -8.4
18/04/2025
26.50
 2,626,168 24.09 27.23 24.09 233,800 265,300 -1.2
17/04/2025
25.92
 2,366,963 25.19 26.14 24.90 125,100 504,300 -13.3
16/04/2025
25.55
 4,271,496 24.17 26.43 24.17 219,000 1,920,600 -60.0
15/04/2025
26.07
 6,781,051 28.40 28.69 25.48 22,100 2,401,900 -87.5
14/04/2025
28.26
 5,163,638 27.96 30.30 27.96 233,200 2,035,600 -71.0
11/04/2025
27.82
 11,327,321 29.21 30.23 24.82 525,600 3,919,900 -120.7
10/04/2025
27.53
 886,723 25.12 27.53 22.56 0 352,700 -13.3
09/04/2025
25.04
 1,330,757 25.04 25.04 25.04 506,800 119,228 13.3
08/04/2025: Cổ tức tiền mặt tỉ lệ: 15%
08/04/2025
27.82
 538,589 27.82 27.82 27.82 391,400 514,640 -4.7
04/04/2025
30.88
 912,634 30.88 30.88 30.88 12,200 146,000 -5.9
03/04/2025
34.27
 2,412,678 37.51 37.51 34.27 99,900 337,300 -11.5
02/04/2025
38.01
 453,248 37.87 38.29 37.80 300 1,500 -0.1
01/04/2025
37.80
 342,522 38.08 38.08 37.80 190 1,800 -0.1
31/03/2025
38.08
 751,711 37.51 38.36 37.30 94,000 165,300 -3.8
28/03/2025
37.72
 1,288,920 37.80 37.94 37.30 136,200 236,556 -5.3
27/03/2025
37.72
 572,152 38.01 38.36 37.72 3,500 396,100 -21.1

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