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
(2024-10-22) 		0.30 0.56% 28,284,012 -2,938,013 -162.9
52.80
58
54.20
2 tháng
(2024-09-23) 		-4.20 -7.19% 47,624,399 -5,592,612 -313.3
52.80
59.30
54.20
3 tháng
(2024-08-23) 		-7.30 -11.87% 64,454,384 -4,321,011 -237.4
52.80
61.50
54.20
6 tháng
(2024-05-27) 		-6.92 -11.33% 154,819,496 -1,310,373 -58.6
52.80
63.80
54.20
12 tháng
(2023-11-27) 		9.03 20% 429,767,708 22,928,077 1,298.7
45.17
63.80
54.20
24 tháng
(2022-12-02) 		22.12 68.95% 1,194,229,252 56,304,971 2,701.6
26.76
63.80
54.20
36 tháng
(2021-12-07) 		-7.39 -12% 2,048,998,759 73,482,580 3,587.8
22.47
67.71
54.20
60 tháng
(2019-12-18) 		41.09 313.50% 2,972,753,480 72,857,301 3,570.5
11.17
70.92
54.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
34.99
 1,239,227 34.63 35.08 34.63 168,900 100 6.5
17/04/2023
34.63
 1,355,616 34.27 34.90 34.27 237,100 0 9.1
14/04/2023
34.27
 2,311,031 34.99 35.62 34.27 255,100 0 9.9
13/04/2023
34.99
 1,491,578 35.44 35.80 34.99 36,100 17,400 0.7
12/04/2023
35.44
 2,362,691 35.26 36.43 35.26 0 36,300 -1.4
11/04/2023: Cổ tức tiền mặt tỉ lệ: 20%
11/04/2023
35.26
 2,053,857 35.17 35.98 34.81 56,200 0 2.2
10/04/2023
35.17
 3,497,607 34.83 35.51 34.83 217,350 17,900 8.2
07/04/2023
34.83
 3,012,768 34.83 35.34 34.65 112,200 300,000 -7.7
06/04/2023
34.83
 3,843,960 35.94 36.37 34.83 17,800 32,700 -0.6
05/04/2023
35.94
 2,978,985 35.51 36.37 35.34 12,300 17,900 -0.2
04/04/2023
35.51
 2,559,498 35.77 36.03 35.43 33,900 0 1.4
03/04/2023
35.77
 3,968,705 35.17 36.20 35.34 180,800 53,200 5.3
31/03/2023
35.17
 4,534,837 34.23 35.51 33.88 200,700 17,800 7.5
30/03/2023
34.23
 3,194,049 33.97 34.57 34.05 52,500 800 2.1
29/03/2023
33.97
 1,486,219 33.71 33.97 33.45 105,900 66,000 1.6
28/03/2023
33.71
 2,562,157 33.80 34.65 33.71 153,400 9,700 5.7
27/03/2023
33.80
 1,694,078 33.54 33.97 33.45 16,300 30,400 -0.6
24/03/2023
33.54
 3,142,589 32.85 34.05 32.94 0 1,400 -0.1
23/03/2023
32.85
 1,022,581 32.85 32.94 32.51 113,500 141,868 -1.1
22/03/2023
32.85
 1,756,288 32.77 33.28 32.85 216,218 0 8.4
21/03/2023
32.77
 1,395,868 32.60 33.02 32.34 279,400 139,783 5.3
20/03/2023
32.60
 1,837,536 33.20 33.37 32.60 410,300 91,000 12.3
17/03/2023
33.20
 3,602,504 32.94 33.54 32.51 1,015,300 60,000 36.9
16/03/2023
32.94
 2,314,505 33.62 33.62 32.68 134,500 100 5.2
15/03/2023
33.62
 3,092,774 32.68 33.88 33.02 62,900 400 2.4
14/03/2023
32.68
 4,013,757 33.54 33.71 32.42 263,400 26,800 9.1
13/03/2023
33.54
 2,726,338 34.14 34.14 33.45 415,400 114,600 11.9
10/03/2023
34.14
 2,510,912 34.91 34.91 34.05 20,200 0 0.8
09/03/2023
34.91
 4,095,986 33.88 35.17 33.88 132,810 6,805 5.1
08/03/2023
33.88
 1,610,761 33.45 33.88 33.11 15,900 15,200 0.0
07/03/2023
33.45
 1,526,819 33.11 33.71 29.85 665,800 0 26.0
06/03/2023
33.11
 1,579,007 33.02 34.31 33.02 5,400 0 0.2
03/03/2023
33.02
 1,847,658 33.37 33.88 33.02 8,500 0 0.3
02/03/2023
33.37
 1,480,292 34.14 34.40 33.37 61,500 33,900 1.1
01/03/2023
34.14
 2,595,894 32.94 34.14 32.51 135,300 100 5.2
28/02/2023
32.94
 1,909,753 32.85 33.62 29.59 251,100 89,400 6.3
27/02/2023
32.85
 2,667,698 34.05 34.14 32.68 75,100 0 2.9
24/02/2023
34.05
 2,103,608 34.40 34.74 33.97 509,100 0 20.4
23/02/2023
34.40
 5,835,457 33.88 34.40 32.77 159,500 7,400 5.9
22/02/2023
33.88
 6,468,297 36.11 36.11 33.88 384,800 42,000 14.1
21/02/2023
36.11
 3,604,878 36.46 36.88 36.11 573,300 12,200 23.8
20/02/2023
36.46
 5,506,865 35.00 36.46 34.91 52,200 31,400 0.9
17/02/2023
35.00
 4,502,755 35.86 35.86 35.00 106,200 55,900 2.1
16/02/2023
35.86
 3,680,710 35.34 36.37 35.25 26,900 0 1.1
15/02/2023
35.34
 6,456,072 33.11 35.51 32.85 79,600 3,600 3.1
14/02/2023
33.11
 2,025,785 32.25 33.45 32.34 192,200 30,000 6.2
13/02/2023
32.25
 2,553,271 32.85 33.02 31.65 41,300 32,000 0.4
10/02/2023
32.85
 2,386,524 32.25 33.28 32.08 236,900 14,900 8.4
09/02/2023
32.25
 1,662,927 32.08 32.94 31.82 64,800 0 2.5
08/02/2023
32.08
 2,568,199 31.91 32.94 31.31 277,600 76,638 7.5
07/02/2023
31.91
 5,653,072 33.88 34.14 31.74 254,100 870,900 -23.6
06/02/2023
33.88
 2,126,980 34.31 34.48 33.62 67,800 0 2.7
03/02/2023
34.31
 2,309,998 34.23 34.74 33.97 238,500 750 9.5
02/02/2023
34.23
 2,862,585 33.54 34.23 33.02 411,040 200 16.2
01/02/2023
33.54
 4,944,244 34.65 35.94 33.37 465,100 6,400 18.8
31/01/2023
34.65
 3,368,198 33.62 34.65 33.37 101,300 50,800 2.2
30/01/2023
33.62
 3,733,131 34.57 35.34 33.62 556,336 56,300 20.1
27/01/2023
34.57
 2,447,886 34.31 35.51 34.23 197,414 50,000 6.0
19/01/2023
34.31
 2,351,743 33.88 34.48 33.45 353,900 100,000 10.1
18/01/2023
33.88
 2,248,597 33.80 34.23 33.54 435,700 20,100 16.4
17/01/2023
33.80
 3,667,194 32.34 33.80 30.88 472,400 150,100 12.6
16/01/2023
32.34
 2,363,610 31.91 32.77 31.39 175,200 83,100 3.4
13/01/2023
31.91
 2,972,058 32.25 32.94 31.31 370,800 89,100 10.5
12/01/2023
32.25
 3,779,933 31.22 32.42 31.39 379,800 50,000 12.3
11/01/2023
31.22
 2,450,112 30.19 31.57 27.88 449,600 0 16.2
10/01/2023
30.19
 1,574,578 29.68 30.37 27.28 465,900 0 16.2
09/01/2023
29.68
 1,138,289 29.59 30.19 28.31 35,100 0 1.2
06/01/2023
29.59
 2,239,996 30.62 30.97 27.62 33,200 0 1.2
05/01/2023
30.62
 2,104,376 30.71 31.48 29.16 86,500 50,500 1.3
04/01/2023
30.71
 3,360,702 29.42 31.14 27.71 910,977 400 31.8
03/01/2023
29.42
 2,436,254 27.19 29.42 27.19 262,000 11,000 8.4
30/12/2022
27.19
 1,460,956 27.19 27.88 27.02 300,000 0 9.6
29/12/2022
27.19
 1,160,605 27.96 28.56 27.19 104,250 20,300 2.7
28/12/2022
27.96
 1,611,263 27.45 28.56 27.28 112,200 110,000 0.1
27/12/2022
27.45
 2,861,415 26.76 27.53 25.90 26,800 176,400 -4.7
26/12/2022
26.76
 2,630,743 29.42 29.85 26.76 408,800 200 14.0
23/12/2022
29.42
 1,372,672 29.42 30.19 29.16 313,900 0 10.8
22/12/2022
29.42
 1,890,781 29.16 29.85 26.51 352,000 0 12.1
21/12/2022
29.16
 2,655,275 29.59 30.45 28.39 629,600 34,900 20.6
20/12/2022
29.59
 4,486,406 30.71 30.79 28.05 759,000 0 26.5
19/12/2022
30.71
 3,868,300 32.17 32.77 30.71 2,400 16,600 -0.5
16/12/2022
32.17
 3,764,879 31.57 32.25 30.45 1,095,300 300 40.7
15/12/2022
31.57
 3,359,590 31.57 31.91 30.97 142,500 120,000 0.8
14/12/2022
31.57
 3,984,793 32.17 33.11 28.99 105,300 501,200 -14.9
13/12/2022
32.17
 4,557,142 31.14 32.17 30.45 615,989 16,700 21.8
12/12/2022
31.14
 6,068,692 31.82 33.37 31.14 158,600 8,800 5.6
09/12/2022
31.82
 5,887,784 30.45 32.17 29.68 46,350 0 1.7
08/12/2022
30.45
 3,575,653 29.42 31.22 29.59 121,200 44,500 2.8
07/12/2022
29.42
 3,878,830 28.99 30.37 28.05 476,050 143,100 11.2
06/12/2022
28.99
 5,673,831 31.57 31.74 28.99 193,000 14,000 6.4
05/12/2022
31.57
 5,555,266 32.08 33.11 31.39 453,200 0 16.9
02/12/2022
32.08
 4,397,683 30.02 32.08 29.25 435,400 33,500 14.3
01/12/2022
30.02
 6,509,717 30.88 32.42 29.68 381,800 152,500 8.3
30/11/2022
30.88
 4,358,977 30.02 31.65 27.02 966,400 55,800 32.6
29/11/2022
30.02
 5,951,871 29.59 30.37 28.39 78,500 200 2.7
28/11/2022
29.59
 4,547,666 27.45 29.94 27.45 599,300 46,700 18.9
25/11/2022
27.45
 3,327,909 25.39 27.45 25.48 534,700 2,300 16.5
24/11/2022
25.39
 3,929,057 24.88 25.39 23.33 300 500 -0.0
23/11/2022
24.88
 2,921,378 26.42 26.85 24.28 584,900 30,200 17.0
22/11/2022
26.42
 5,658,181 26.42 28.74 23.85 4,100 63,400 -1.8

Chính sách bảo mật | Điều khoản sử dụng |