Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/10/2023	40.80	3,663,300	42.44	42.44	40.62	1,200	200	0.0
02/10/2023	42.44	1,570,900	42.08	42.80	41.98	103,200	9,180	4.4
29/09/2023	42.08	2,154,600	42.44	43.07	42.08	102,000	30,900	3.4
28/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/09/2023	42.44	2,756,600	41.80	42.62	41.80	960,000	35,614	43.0
27/09/2023	41.80	3,357,400	40.15	41.80	39.97	103,600	63,714	1.9
26/09/2023	40.15	3,223,400	40.50	41.72	39.97	27,100	59,611	-1.5
25/09/2023	40.50	4,685,300	42.76	43.63	39.28	134,580	9,157	6.1
22/09/2023	42.76	4,381,800	43.89	43.89	41.37	3,511	12,900	-0.5
21/09/2023	43.89	5,800,000	43.11	44.76	43.02	300,000	151,069	7.4
20/09/2023	43.11	3,693,300	42.41	43.28	42.41	410,600	159,800	12.4
19/09/2023	42.41	2,635,200	41.89	42.50	41.89	142,300	23,500	0
18/09/2023	41.89	2,073,800	41.63	42.41	41.37	159,074	187,850	-1.4
15/09/2023	41.63	3,018,200	41.11	41.80	40.84	128,500	351,800	0
14/09/2023	41.11	3,807,400	41.98	42.32	40.93	240,332	150,000	4.3
13/09/2023	41.98	3,169,600	42.50	43.02	41.89	171,200	0	8.3
12/09/2023	42.50	2,117,100	41.89	42.67	41.54	136,802	18,000	5.8
11/09/2023	41.89	4,799,500	43.37	44.42	41.80	246,502	55,400	9.4
08/09/2023	43.37	3,931,500	42.59	43.98	42.32	250,000	1,800	12.4
07/09/2023	42.59	3,207,900	42.32	43.20	42.15	78,100	21,000	2.8
06/09/2023	42.32	3,036,900	41.54	42.59	41.11	209,400	12,850	9.4
05/09/2023	41.54	1,805,000	41.37	42.32	41.37	89,000	35,100	2.6
31/08/2023	41.37	3,228,900	41.28	42.06	41.28	172,200	180,300	-0.3
30/08/2023	41.28	1,863,300	41.11	41.54	40.93	326,000	7,000	15.1
29/08/2023	41.11	2,878,800	40.06	41.11	40.15	491,000	500	23.0
28/08/2023	40.06	1,663,600	39.71	40.32	39.80	138,403	131,900	0.3
25/08/2023	39.71	2,102,800	39.63	40.15	39.45	154,400	24,000	0
24/08/2023	39.63	1,704,000	39.10	39.80	38.93	195,502	20,300	7.9
23/08/2023	39.10	1,836,100	39.54	40.06	38.93	168,900	144,000	1.1
22/08/2023	39.54	3,810,200	37.97	39.54	37.36	404,000	17,500	16.9
21/08/2023	37.97	3,021,900	37.62	38.49	36.40	121,360	20,100	4.4
18/08/2023	37.62	9,179,300	41.63	41.63	37.62	80,730	37,900	2.0
17/08/2023	41.63	3,521,000	42.15	42.50	41.63	110,377	11,700	4.8
16/08/2023	42.15	2,686,500	42.93	43.11	42.15	41,800	130,400	-4.3
15/08/2023	42.93	3,900,400	42.59	44.15	42.59	126,800	65,000	3.1
14/08/2023	42.59	5,354,700	41.37	42.59	41.37	150,000	134,110	0.8
11/08/2023	41.37	2,915,200	41.72	42.06	41.11	150,000	8,000	6.8
10/08/2023	41.72	3,489,200	41.63	42.32	41.45	53,300	300	2.5
09/08/2023	41.63	2,212,500	41.72	42.41	41.37	24,700	400	1.2
08/08/2023	41.72	2,859,400	42.06	42.50	41.63	23,300	5,000	0.9
07/08/2023	42.06	2,964,000	41.63	42.50	41.80	20,700	10,100	0.5
04/08/2023	41.63	3,706,700	41.37	42.50	41.02	37,500	10,680	1.3
03/08/2023	41.37	4,239,800	42.15	42.59	41.02	572,400	0	27.5
02/08/2023	42.15	3,944,200	41.63	42.93	41.63	771,400	21,200	36.5
01/08/2023	41.63	10,847,300	39.36	43.28	39.28	89,300	6,400	3.9
31/07/2023	39.36	2,726,000	39.45	40.23	39.28	25,000	10,700	0.6
28/07/2023	39.45	2,759,000	39.19	40.23	39.19	15,500	500	0.7
27/07/2023	39.19	2,878,200	39.36	39.80	38.93	42,000	31,000	0.5
26/07/2023	39.36	2,477,200	39.19	39.97	39.28	33,900	10,400	1.1
25/07/2023	39.19	3,479,800	39.80	40.15	37.45	96,550	5,000	4.1
24/07/2023	39.80	3,078,200	39.54	40.67	39.63	36,300	2,600	1.5
21/07/2023	39.54	3,101,500	39.10	39.80	39.10	400	0	0.0
20/07/2023	39.10	2,111,100	39.02	39.54	38.84	104,200	200	4.7
19/07/2023	39.02	7,885,700	38.32	40.23	38.49	245,300	119,200	5.8
18/07/2023	38.32	2,281,800	38.32	38.93	38.23	42,400	100	1.9
17/07/2023	38.32	2,798,600	38.49	39.02	38.23	20,500	40,700	-0.9
14/07/2023	38.49	2,679,300	38.58	38.93	37.97	39,100	60,500	-1.0
13/07/2023	38.58	3,345,100	38.14	39.36	38.23	11,900	2,700	0.4
12/07/2023	38.14	2,610,500	38.58	38.75	37.97	63,400	204,820	-6.2
11/07/2023	38.58	5,672,900	37.80	39.10	37.88	33,500	20,100	0.6
10/07/2023	37.80	2,861,800	37.19	38.32	37.19	0	0	0
07/07/2023	37.19	2,401,300	36.93	37.45	36.58	23,900	527,700	-21.5
06/07/2023	36.93	2,739,000	37.27	37.62	36.58	73,800	576,200	-21.4
05/07/2023	37.27	1,927,111	37.45	38.06	37.27	2,100	400	0.1
04/07/2023	37.45	3,271,539	36.84	37.71	36.93	48,500	30,000	0.8
03/07/2023	36.84	1,206,278	36.93	37.80	36.84	3,300	10,100	-0.3
30/06/2023	36.93	1,170,570	37.01	37.27	35.27	0	0	0
29/06/2023	37.01	2,659,530	37.80	38.14	37.01	31,500	220,700	-8.1
28/06/2023	37.80	1,575,249	38.23	38.41	37.62	14,190	1,000	0.6
27/06/2023	38.23	3,456,829	38.32	38.67	38.14	13,800	33,100	-0.8
26/06/2023	38.32	5,099,318	37.62	38.84	36.23	304,300	9,200	12.7
23/06/2023	37.62	3,314,028	38.06	38.58	37.45	162,500	0	7.1
22/06/2023	38.06	871,853	38.14	38.41	37.71	110,000	228,400	-5.2
21/06/2023	38.14	4,051,738	37.27	38.41	37.27	204,000	1,434,300	-53.5
20/06/2023	37.27	2,996,483	36.93	37.54	37.01	0	0	0
19/06/2023	36.93	2,913,183	36.05	37.27	36.58	622,500	690,600	-2.9
16/06/2023	36.05	3,281,973	37.27	38.14	36.05	215,000	591,600	-15.9
15/06/2023	37.27	2,687,292	37.10	37.62	36.93	83,000	4,900	3.3
14/06/2023	37.10	3,207,968	38.06	38.32	37.10	65,500	2,000	2.7
13/06/2023	38.06	3,750,318	38.49	38.84	37.97	0	0	0
12/06/2023	38.49	6,096,400	36.66	38.75	36.49	544,010	36,210	22.0
09/06/2023	36.66	940,542	36.66	37.10	34.49	375,000	500	15.8
08/06/2023	36.66	6,228,744	36.58	38.06	36.49	533,000	32,000	21.4
07/06/2023	36.58	2,761,258	35.88	36.93	35.97	91,510	53,310	1.6
06/06/2023	35.88	3,056,628	35.97	36.32	35.62	79,000	151,300	-3.0
05/06/2023	35.97	3,089,374	36.58	37.01	35.97	44,600	23,000	0.9
02/06/2023	36.58	3,062,355	36.58	37.27	36.49	3,310	24,610	-0.9
01/06/2023	36.58	2,687,283	36.49	36.84	36.05	300	34,900	-1.4
31/05/2023	36.49	3,144,895	36.14	37.10	36.14	200	1,100	-0.0
30/05/2023	36.14	3,048,023	36.49	36.66	35.79	96,600	298,900	-8.4
29/05/2023	36.49	3,487,695	35.97	36.93	35.97	67,800	3,300	2.7
26/05/2023	35.97	2,716,164	35.97	36.40	35.62	95,700	16,600	3.3
25/05/2023	35.97	7,802,653	34.40	36.23	34.31	160,000	119,310	1.7
24/05/2023	34.40	2,790,275	34.14	35.10	34.23	0	1,000	-0.0
23/05/2023	34.14	1,760,805	34.23	34.75	33.96	0	88,900	-3.5
22/05/2023	34.23	1,281,826	33.79	34.31	33.79	0	25,600	-1.0
19/05/2023	33.79	1,704,383	33.53	34.14	33.53	700	0	0.0
18/05/2023	33.53	1,406,978	33.53	33.79	33.18	0	11,500	-0.4
17/05/2023	33.53	2,413,267	33.88	34.23	33.44	63,600	1,100	2.4
16/05/2023	33.88	1,901,995	34.05	34.40	33.79	2,000	82,800	-3.2
15/05/2023	34.05	2,337,700	34.75	35.27	33.96	3,100	2,400	0.0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-04-15)	7.20	20.17%	56,679,400	-5,360,000	-235.6	34.80 42.90 42
2 tháng (2025-03-17)	-9.35	-17.89%	88,472,900	-13,412,581	-551.0	34.30 52.54 42
3 tháng (2025-02-14)	-9.15	-17.59%	112,484,900	-17,390,357	-773.6	34.30 55.43 42
6 tháng (2024-11-18)	-10.51	-19.67%	156,331,472	-21,493,322	-993.2	34.30 55.43 42
12 tháng (2024-05-20)	-15.75	-26.86%	323,869,592	-21,777,305	-992.2	34.30 61.62 42
24 tháng (2023-05-26)	6.93	19.27%	1,022,866,548	17,953,582	1,083.9	34.30 61.62 42
36 tháng (2022-05-31)	3.20	8.07%	1,788,888,124	48,329,087	2,292.9	21.70 61.62 42
60 tháng (2020-06-10)	29.62	223.01%	3,122,019,333	51,933,652	2,609.1	12.24 68.49 42

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH