Tổng Công ty IDICO – CTCP (idc)

36
0.40
(1.12%)
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
(2025-11-12) 		-0.82 -2.16% 54,300,200 1,295,000 49.4
35.60
41.09
35.60
2 tháng
(2025-10-13) 		-0.24 -0.64% 108,613,700 -8,110,000 -292.4
32.23
41.09
35.60
3 tháng
(2025-09-15) 		-5.14 -12.21% 142,856,800 -19,522,600 -742.6
32.23
42.14
35.60
6 tháng
(2025-06-16) 		2.78 8.12% 316,653,000 -22,606,920 -871.7
32.23
44.65
35.60
12 tháng
(2024-12-17) 		-8.82 -19.24% 495,112,188 -41,361,329 -1,710.3
28.70
46.38
35.60
24 tháng
(2023-12-25) 		-2.16 -5.51% 890,509,465 -23,948,736 -701.3
28.70
51.55
35.60
36 tháng
(2022-12-28) 		14.40 63.74% 1,635,169,389 8,439,213 735.8
21.97
51.55
35.60
60 tháng
(2021-01-07) 		14.07 61.37% 3,408,713,015 30,611,511 1,801.5
17.64
57.31
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2024
48.61
 2,857,642 48.14 49.23 48.06 475,000 333,280 8.8
10/05/2024
48.61
 1,933,639 49.00 49.08 47.82 88,600 2,100 5.3
09/05/2024
49.00
 3,828,545 48.14 49.31 47.82 1,070,700 192,500 54.8
08/05/2024
48.14
 2,369,758 43.68 48.84 43.68 1,323,500 115,500 70.3
07/05/2024
48.53
 2,072,672 48.14 48.61 47.75 297,200 112,925 11.4
06/05/2024
48.14
 4,746,720 46.34 49.55 46.34 600,100 177,200 23.0
03/05/2024
46.34
 1,696,872 45.79 46.57 45.79 450,100 42,300 24.1
02/05/2024
46.18
 3,031,388 44.22 46.49 44.22 245,500 88,800 9.0
26/04/2024
43.99
 1,376,158 43.21 44.15 42.66 212,400 22,000 10.6
25/04/2024
43.21
 1,330,974 42.58 43.36 42.11 267,000 10,000 14.1
24/04/2024
42.58
 1,652,831 41.17 42.89 41.17 77,200 426,700 -18.8
23/04/2024
41.41
 1,302,312 41.48 41.95 39.37 182,600 321,311 -7.2
22/04/2024
41.72
 1,338,972 42.19 42.19 40.55 257,300 382,131 -6.6
19/04/2024
40.55
 3,282,201 42.66 42.89 40.55 115,300 904,317 -41.4
17/04/2024
42.66
 1,907,470 42.66 43.44 42.42 153,600 137,803 0.9
16/04/2024
42.66
 2,551,064 43.21 43.36 41.88 382,306 151,100 12.6
15/04/2024
43.21
 2,232,889 45.40 45.71 43.13 468,100 22,800 25.2
12/04/2024
45.71
 1,451,465 44.77 45.79 44.77 441,300 8,500 25.1
11/04/2024
45.01
 1,174,330 44.46 45.08 44.22 141,300 8,700 7.6
10/04/2024
45.01
 1,061,405 46.18 46.18 45.01 58,800 72,700 -0.8
09/04/2024
45.48
 972,174 45.32 45.71 45.01 15,700 24,090 -0.5
08/04/2024
45.32
 1,017,757 45.16 45.40 44.77 229,300 200 13.2
05/04/2024
45.40
 1,677,800 45.01 46.02 41.88 287,500 10,500 16.1
04/04/2024
45.40
 2,058,339 45.87 45.87 45.24 305,100 73,200 13.5
03/04/2024
45.87
 1,938,020 47.43 47.43 45.87 7,700 299,400 -17.4
02/04/2024
46.96
 2,090,658 45.79 46.96 45.40 397,700 17,000 22.5
01/04/2024
45.79
 919,470 46.18 46.42 45.55 5,500 22,800 -1.0
29/03/2024
46.18
 2,063,612 46.18 46.89 46.02 323,600 1,400 19.1
28/03/2024
46.02
 997,841 46.02 46.34 45.79 176,900 13,700 9.6
27/03/2024
46.02
 904,389 45.87 46.26 45.71 200 2,000 -0.1
26/03/2024
45.79
 1,419,872 45.40 45.87 45.16 50,300 17,510 1.9
25/03/2024
45.40
 2,008,772 46.57 46.57 45.24 157,500 37,100 7.0
22/03/2024
46.57
 2,021,775 46.34 47.20 46.18 344,661 9,100 20.0
21/03/2024
46.26
 2,181,724 45.79 46.34 45.48 419,700 156,600 15.5
20/03/2024
45.79
 1,616,788 45.01 46.02 44.46 272,400 69,000 11.8
19/03/2024
45.01
 1,622,666 45.32 45.32 44.46 238,700 313,400 -4.3
18/03/2024
45.32
 6,133,342 46.65 47.20 42.74 475,439 147,900 18.8
15/03/2024
46.81
 3,016,142 47.28 47.59 46.57 600,600 545,500 3.4
14/03/2024
47.20
 3,351,212 47.35 48.92 46.73 100,100 161,115 -3.7
13/03/2024
46.96
 4,081,236 46.02 47.35 46.02 174,500 353,193 -10.7
12/03/2024
46.02
 3,032,138 45.40 46.73 45.08 515,612 96,800 24.6
11/03/2024
45.08
 2,959,328 45.32 46.26 44.69 421,926 179,360 14.2
08/03/2024
45.24
 3,257,928 45.01 45.95 44.46 515,215 48,700 27.0
07/03/2024
44.93
 1,852,138 44.85 45.16 44.46 144,929 31,500 6.5
06/03/2024
44.85
 2,765,209 45.48 45.55 44.38 145,626 229,300 -4.8
05/03/2024
45.48
 1,644,907 45.71 45.95 45.24 64,834 76,700 -0.7
04/03/2024
45.71
 1,886,156 45.71 46.57 45.55 52,900 41,700 0.7
01/03/2024
46.10
 1,664,783 46.10 46.26 45.55 77,300 204,000 -7.4
29/02/2024
46.10
 2,610,088 45.95 46.10 45.01 560,063 312,900 14.4
28/02/2024
45.95
 1,765,582 46.10 46.26 45.32 277,810 154,810 7.2
27/02/2024
46.10
 2,899,019 44.85 46.18 44.77 738,800 56,149 39.7
26/02/2024
44.77
 2,108,787 44.22 44.93 43.99 631,400 77,700 31.6
23/02/2024
44.22
 3,556,560 45.40 45.40 43.83 865,063 50,400 46.5
22/02/2024
45.24
 3,294,940 44.30 45.63 44.22 612,557 26,085 33.7
21/02/2024
44.30
 2,104,547 43.68 44.30 43.68 147,824 5,500 8.0
20/02/2024
43.68
 1,489,557 43.75 44.07 43.21 50,526 27,200 1.3
19/02/2024
43.68
 2,266,170 44.15 44.15 43.28 44,353 26,700 1.0
16/02/2024
44.07
 1,938,982 44.07 45.08 43.83 141,613 26,700 6.5
15/02/2024
43.91
 2,520,003 43.83 44.46 43.60 511,620 115,000 22.4
07/02/2024
43.83
 1,072,988 43.83 44.22 43.68 281,985 4,400 15.6
06/02/2024
44.07
 1,967,205 43.36 44.46 43.05 737,842 106,400 35.5
05/02/2024
43.36
 1,958,332 43.13 43.75 42.74 285,200 189,300 5.3
02/02/2024
43.13
 1,944,504 42.74 43.83 42.74 153,300 238,800 -4.8
01/02/2024
43.83
 5,447,907 41.72 44.22 41.41 577,489 245,700 18.0
31/01/2024
41.48
 1,846,702 42.27 42.74 41.33 227,000 73,600 8.1
30/01/2024
42.03
 4,877,503 40.23 42.58 40.08 649,700 63,300 30.6
29/01/2024
40.15
 1,592,596 40.08 40.47 40.08 100,000 44,500 2.9
26/01/2024
40.08
 584,400 39.76 40.31 39.76 99,331 14,300 4.3
25/01/2024
39.76
 784,433 39.53 40.08 39.37 312,500 10,500 15.3
24/01/2024
39.53
 1,055,416 39.84 39.84 39.45 71,509 3,900 3.4
23/01/2024
39.84
 812,789 39.92 40.08 39.61 118,000 24,800 4.7
22/01/2024
39.92
 1,260,472 40.08 40.31 39.37 140,700 0 7.2
19/01/2024
40.08
 1,541,726 40.31 40.78 40.00 290,100 11,800 14.4
18/01/2024
40.00
 1,212,443 39.68 40.23 39.61 292,100 24,800 13.6
17/01/2024
39.68
 1,059,197 39.76 40.08 39.68 101,300 106,100 -0.3
16/01/2024
39.76
 816,486 39.21 40.31 39.14 73,900 17,000 2.9
15/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
15/01/2024
39.37
 1,595,611 39.92 40.62 39.37 177,200 16,800 8.2
12/01/2024
39.92
 3,862,529 40.76 40.76 39.54 436,200 145,900 15.3
11/01/2024
40.76
 2,550,233 40.30 40.76 40.15 1,126,600 7,100 59.6
10/01/2024
40.30
 2,393,389 40.38 40.68 40.00 338,600 330 17.9
09/01/2024
40.38
 3,995,624 39.54 40.60 39.23 961,700 7,900 50.4
08/01/2024
39.46
 1,570,226 39.39 39.69 39.31 500 800 -0.0
05/01/2024
39.39
 1,424,396 39.92 39.92 39.39 1,430 0 0.1
04/01/2024
39.69
 2,485,437 39.77 40.07 39.46 301,970 58,400 12.7
03/01/2024
39.69
 1,846,354 39.01 39.69 38.93 487,100 63,400 22.0
02/01/2024
38.93
 2,577,755 39.77 39.92 38.78 133,200 0 6.9
29/12/2023
39.61
 1,529,265 39.69 39.77 39.39 56,600 39,000 0.9
28/12/2023
39.69
 2,269,503 39.61 39.77 39.16 260,000 3,800 13.3
27/12/2023
39.61
 1,640,846 39.69 39.92 39.39 64,900 14,445 2.6
26/12/2023
39.61
 3,066,317 39.01 40.07 39.01 95,300 500 4.9
25/12/2023
39.16
 1,880,395 38.93 39.23 38.78 133,200 0 6.8
22/12/2023
38.85
 2,914,574 38.63 39.39 38.63 262,500 2,700 13.4
21/12/2023
38.63
 1,200,738 38.63 38.63 38.25 301,000 201,700 5.0
20/12/2023
38.63
 1,345,117 38.70 38.85 38.17 341,300 19,700 16.3
19/12/2023
38.40
 1,499,482 38.02 38.40 37.64 333,200 9,600 16.2
18/12/2023
38.02
 2,194,312 38.40 38.63 37.64 503,900 100 25.3
15/12/2023
38.40
 2,603,069 38.93 39.08 38.40 803,083 976,700 -8.6
14/12/2023
38.93
 3,651,010 38.70 39.39 38.63 1,253,600 109,500 58.7
13/12/2023
38.63
 3,480,981 39.23 39.39 38.32 1,528,600 23,228 77.0
12/12/2023
39.16
 4,573,925 38.55 39.46 38.55 250,300 35,300 11.0

Chính sách bảo mật | Điều khoản sử dụng |