Tổng Công ty IDICO – CTCP (idc)

54.10
-0.10
(-0.18%)
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)
21/11/2022
26.42
 3,394,273 25.73 27.11 23.76 308,900 10,300 9.3
18/11/2022
25.73
 6,816,162 24.53 26.59 22.30 567,200 500 16.6
17/11/2022
24.53
 4,740,130 24.70 26.68 22.30 82,500 100 2.4
16/11/2022
24.70
 12,643,012 22.47 24.70 20.24 593,500 167,100 10.4
15/11/2022
22.47
 4,969,835 24.96 24.96 22.47 377,500 110,000 7.0
14/11/2022
24.96
 1,916,766 27.71 27.71 24.96 170,500 0 5.0
11/11/2022
27.71
 11,596,177 30.71 30.71 27.71 483,700 806,500 -10.2
10/11/2022
30.71
 2,859,727 34.05 34.05 30.71 38,315 310,000 -10.1
09/11/2022
34.05
 1,911,816 33.62 35.34 33.80 15,710 100 0.6
08/11/2022
33.62
 1,988,373 33.02 34.57 30.88 136,100 0 5.2
07/11/2022
33.02
 5,195,609 34.57 34.83 32.77 446,500 100,000 13.4
04/11/2022
34.57
 3,959,884 37.14 37.31 34.31 1,600 63,600 -2.5
03/11/2022
37.14
 1,407,056 37.74 38.00 37.06 500 58,600 -2.5
02/11/2022
37.74
 1,823,940 38.94 39.29 37.74 35,400 104,400 -3.0
01/11/2022
38.94
 2,293,571 37.91 39.72 38.60 11,600 0 0.5
31/10/2022
37.91
 2,849,046 37.74 38.94 37.06 19,700 100,000 -3.6
28/10/2022
37.74
 1,944,735 38.17 38.94 37.74 128,900 1,300 5.7
27/10/2022
38.17
 2,883,920 36.28 38.17 32.68 110,100 2,200 4.8
26/10/2022
36.28
 1,396,465 36.11 37.14 32.51 362,900 0 15.5
25/10/2022
36.11
 3,395,653 35.34 37.31 31.82 65,300 40,200 1.1
24/10/2022
35.34
 4,774,544 37.31 38.17 33.62 501,800 119,500 16.4
21/10/2022
37.31
 5,724,066 40.14 40.57 36.88 77,400 110,000 -1.4
20/10/2022
40.14
 3,200,443 41.77 42.12 40.06 11,500 2,500 0.4
19/10/2022
41.77
 2,659,710 42.46 43.15 41.77 311,300 1,300 15.4
18/10/2022
42.46
 4,111,955 41.60 43.23 41.60 929,700 1,000 46.4
17/10/2022
41.60
 3,455,477 40.74 41.77 39.89 1,072,300 17,000 50.1
14/10/2022
40.74
 4,028,905 39.20 42.89 39.54 962,000 300 45.8
13/10/2022
39.20
 2,636,450 38.60 39.63 38.51 854,900 300 39.0
12/10/2022
38.60
 4,151,008 36.97 39.72 36.88 1,310,700 500 59.5
11/10/2022
36.97
 5,752,551 39.29 39.72 36.37 12,400 187,500 -7.5
10/10/2022
39.29
 4,420,149 37.06 39.63 36.20 600,100 500 26.7
07/10/2022
37.06
 6,450,438 39.72 39.72 36.54 180,600 20,000 7.1
06/10/2022
39.72
 5,107,403 41.17 41.60 38.60 2,100 0 0.1
05/10/2022
41.17
 2,844,961 39.20 41.69 39.63 32,200 0 1.6
04/10/2022
39.20
 3,329,001 38.60 40.23 38.26 22,700 1,000 1.0
03/10/2022
38.60
 5,754,615 42.63 42.72 38.43 20,200 0 1.0
30/09/2022
42.63
 5,527,866 42.46 42.89 39.89 76,900 0 3.6
29/09/2022
42.46
 3,662,661 42.46 43.92 42.37 65,200 500 3.2
28/09/2022
42.46
 3,919,644 44.26 44.43 42.46 83,200 3,000 4.1
27/09/2022
44.26
 4,839,520 44.18 44.26 42.29 1,900 61,500 -3.1
26/09/2022
44.18
 9,625,865 45.38 45.38 41.00 11,000 1,000 0.5
23/09/2022
45.38
 4,455,432 45.46 47.18 45.12 10,100 4,200 0.3
22/09/2022
45.46
 3,670,798 45.55 45.81 44.09 500 26,400 -1.4
21/09/2022
45.55
 2,472,980 45.46 45.89 44.60 700 0 0.0
20/09/2022
45.46
 4,181,128 44.52 45.98 43.92 4,500 26,300 -1.1
19/09/2022
44.52
 8,856,659 49.41 49.58 44.52 7,300 215,100 -11.5
16/09/2022
49.41
 4,189,129 50.95 51.12 49.41 51,800 196,600 -8.3
15/09/2022
50.95
 4,959,005 49.24 51.55 49.24 23,000 3,200 1.2
14/09/2022
49.24
 4,539,828 49.75 49.75 47.78 2,300 145,000 -8.1
13/09/2022
49.75
 2,125,237 50.35 50.69 49.49 0 11,200 -0.7
12/09/2022
50.35
 2,204,316 50.44 51.21 50.27 111,000 13 6.5
09/09/2022
50.44
 3,071,336 49.07 50.44 48.89 0 42,300 -2.4
08/09/2022
49.07
 2,728,068 48.98 49.84 48.21 500 2,800 -0.1
07/09/2022
48.98
 8,408,248 52.32 52.58 48.12 32,700 190,900 -9.2
06/09/2022
52.32
 3,289,327 52.84 53.61 52.32 500 1,200 -0.0
05/09/2022
52.84
 3,730,559 53.44 54.30 52.58 125,400 39,200 5.3
31/08/2022
53.44
 7,205,317 53.18 53.70 51.38 28,300 26,800 0.1
30/08/2022
53.18
 5,256,664 55.24 56.44 53.18 110,000 11,000 6.4
29/08/2022
55.24
 7,455,790 56.44 56.44 52.15 101,600 15,000 5.5
26/08/2022
56.44
 4,862,971 56.87 58.07 55.67 19,600 1,000 1.2
25/08/2022
56.87
 3,234,359 57.90 58.41 56.87 2,000 0 0.1
24/08/2022
57.90
 5,450,306 55.07 57.90 54.38 3,900 6,900 -0.2
23/08/2022
55.07
 4,110,238 54.64 56.10 54.04 15,500 7,200 0.5
22/08/2022
54.64
 4,384,342 53.61 55.24 52.75 4,000 161,500 -9.8
19/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/08/2022
53.61
 1,412,425 53.61 54.90 52.58 0 5,000 -0.3
18/08/2022
53.61
 1,185,826 54.03 54.19 53.28 12,000 69,500 -3.7
17/08/2022
54.03
 2,353,851 53.78 54.61 53.28 15,800 0 1.0
16/08/2022
53.78
 1,147,104 54.11 54.44 53.78 9,300 500 0.6
15/08/2022
54.11
 2,055,600 54.03 55.77 53.94 35,417 0 2.3
12/08/2022
54.03
 3,958,504 51.70 54.61 51.70 33,600 9,000 1.6
11/08/2022
51.70
 2,146,255 52.70 53.94 51.53 54,100 1,500 3.3
10/08/2022
52.70
 2,019,487 51.62 53.36 51.53 212,700 1,000 13.4
09/08/2022
51.62
 2,245,772 51.53 52.36 50.79 0 500 -0.0
08/08/2022
51.53
 3,160,774 53.44 53.78 51.53 19,100 100 1.2
05/08/2022
53.44
 1,425,343 53.53 53.53 52.78 15,600 0 1.0
04/08/2022
53.53
 2,428,617 52.86 53.78 52.20 16,500 10,000 0.4
03/08/2022
52.86
 3,961,165 51.12 53.78 51.95 13,300 2,200 0.7
02/08/2022
51.12
 2,348,038 51.78 52.61 51.12 0 500 -0.0
01/08/2022
51.78
 1,902,965 51.28 52.11 50.95 71,300 5,500 4.1
29/07/2022
51.28
 2,187,795 51.78 52.45 51.12 83,800 800 5.1
28/07/2022
51.78
 4,697,017 49.04 53.44 49.46 48,500 500 3.0
27/07/2022
49.04
 1,733,557 48.71 49.62 47.79 10,800 17,000 -0.4
26/07/2022
48.71
 1,166,722 49.95 50.62 48.71 30,000 7,400 1.4
25/07/2022
49.95
 1,383,142 50.70 50.87 49.29 8,900 9,500 -0.0
22/07/2022
50.70
 2,671,424 48.79 51.28 48.79 60,000 5,500 3.3
21/07/2022
48.79
 1,270,557 48.71 50.20 48.37 60,000 3,500 3.3
20/07/2022
48.71
 2,004,654 49.62 50.37 48.71 28,200 0 1.7
19/07/2022
49.62
 2,189,110 48.71 50.45 48.21 0 157,700 -9.3
18/07/2022
48.71
 2,455,217 47.13 49.37 47.13 6,100 1,000 0.3
15/07/2022
47.13
 2,076,126 48.37 49.04 47.04 30,000 8,200 1.3
14/07/2022
48.37
 2,995,660 46.96 48.62 46.21 253,900 500 14.6
13/07/2022
46.96
 2,249,691 47.21 48.79 46.55 900 0 0.1
12/07/2022
47.21
 3,189,213 45.30 47.63 44.88 1,600 58,700 -3.2
11/07/2022
45.30
 2,734,396 43.14 45.55 42.39 1,400 0 0.1
08/07/2022
43.14
 2,997,607 40.23 43.22 40.23 0 10,000 -0.5
07/07/2022
40.23
 783,574 40.48 41.06 39.90 2,300 0 0.1
06/07/2022
40.48
 832,039 41.31 41.73 40.40 1,000 0 0.0
05/07/2022
41.31
 749,563 41.81 42.14 41.14 0 0 0
04/07/2022
41.81
 860,840 41.14 42.56 40.73 0 0 0
01/07/2022
41.14
 1,185,170 41.81 41.97 40.31 1,200 800 0.0

Chính sách bảo mật | Điều khoản sử dụng |