Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/12/2023	38.55	1,853,688	37.94	38.70	37.94	2,000	29,000	-1.4
08/12/2023	37.94	1,505,156	38.25	38.85	37.64	300,500	0	15.0
07/12/2023	37.94	4,433,219	38.93	39.08	37.41	441,900	98,900	17.1
06/12/2023	38.85	3,593,184	38.55	39.39	38.55	359,600	276,400	4.3
05/12/2023	38.55	3,272,757	38.25	38.70	38.17	0	75,800	-3.8
04/12/2023	38.09	3,978,286	37.64	38.70	37.56	500	132,700	-6.7
01/12/2023	37.26	1,023,021	37.26	37.87	37.03	0	75,800	0
30/11/2023	37.26	3,599,980	37.33	38.32	37.18	50,000	522,575	-23.2
29/11/2023	37.03	1,324,951	36.95	37.26	36.73	141,400	90,900	2.5
28/11/2023	36.88	1,507,856	36.42	37.11	35.81	72,648	0	3.5
27/11/2023	36.50	1,112,809	37.49	37.49	36.42	816	30,000	-1.4
24/11/2023	37.18	2,362,770	32.77	37.18	32.77	911	0	0.0
23/11/2023	36.35	3,276,340	38.40	39.08	36.35	81,100	77,900	-0.1
22/11/2023	38.40	2,914,116	38.40	38.47	37.71	57,200	39,200	0.9
21/11/2023	38.40	1,716,907	38.70	38.93	38.17	17,100	1,100	0.8
20/11/2023	38.32	4,854,165	37.26	38.78	36.04	112,000	12,600	5.0
17/11/2023	37.56	4,941,742	38.02	39.01	37.26	205,300	11,300	9.7
16/11/2023	37.87	1,912,286	37.26	37.87	36.88	160,400	154,200	0.3
15/11/2023	37.26	2,419,734	37.71	38.63	36.95	210,900	56,100	7.6
14/11/2023	37.26	1,744,455	36.88	37.49	36.65	60,000	69,000	-0.4
13/11/2023	36.88	1,767,921	36.88	37.33	36.35	106,400	15,400	4.4
10/11/2023	36.88	2,904,239	37.26	37.56	36.65	100	122,600	-6.0
09/11/2023	37.18	4,063,052	36.80	37.71	36.27	603,300	225,200	18.4
08/11/2023	36.65	3,368,750	34.22	36.73	34.14	819,500	56,200	35.4
07/11/2023	34.22	2,244,556	34.52	35.36	34.06	149,800	11,600	0
06/11/2023	34.52	1,478,414	34.29	34.67	34.14	112,500	16,100	4.4
03/11/2023	34.14	2,263,400	34.52	35.20	33.99	207,100	126,500	3.6
02/11/2023	34.52	4,729,600	32.70	34.75	29.65	468,400	47,600	18.6
01/11/2023	32.70	1,413,000	32.32	32.92	31.25	228,300	5,200	9.4
31/10/2023	32.32	4,887,500	33.30	33.76	30.57	497,190	11,400	20.7
30/10/2023	33.30	4,439,000	35.81	36.12	33.15	79,200	83,500	-0.3
27/10/2023	35.81	3,781,800	35.74	36.35	34.90	345,300	10,000	0
26/10/2023	35.74	8,955,600	38.02	38.02	34.67	423,950	24,600	18.9
25/10/2023	38.02	3,854,800	38.63	39.16	37.87	135,800	16,600	6.1
24/10/2023	38.63	4,199,500	37.11	38.63	37.03	747,400	9,800	36.9
23/10/2023	37.11	2,617,200	37.71	37.87	36.73	701,100	51,000	31.9
20/10/2023	37.71	3,947,400	36.88	37.87	36.19	202,900	300,000	-4.7
19/10/2023	36.88	3,878,900	38.78	38.85	36.88	311,400	7,400	15.2
18/10/2023	38.78	7,328,200	38.02	38.78	36.35	507,600	36,250	23.8
17/10/2023	38.02	7,070,200	38.85	40.00	38.02	1,548,700	153,100	70.7
16/10/2023	38.85	4,352,300	39.92	40.45	38.70	42,300	470	2.2
13/10/2023	39.92	5,605,400	38.78	39.92	38.25	552,745	10,200	28.0
12/10/2023	38.78	8,282,600	37.11	39.08	37.26	591,600	110,900	24.3
11/10/2023	37.11	3,450,800	36.57	37.26	36.57	709,200	4,000	34.1
10/10/2023	36.57	4,179,500	36.12	37.18	36.35	740,100	0	35.9
09/10/2023	36.12	3,230,900	35.74	36.42	35.74	219,400	2,700	10.3
06/10/2023	35.74	2,251,000	34.98	35.81	34.37	250,100	4,000	11.5
05/10/2023	34.98	3,644,500	34.37	36.04	34.37	134,020	19,200	5.3
04/10/2023	34.37	2,169,000	34.14	34.82	33.38	275,600	9,400	12.0
03/10/2023	34.14	3,663,300	35.51	35.51	33.99	1,200	200	0.0
02/10/2023	35.51	1,570,900	35.20	35.81	35.13	103,200	9,180	4.4
29/09/2023	35.20	2,154,600	35.51	36.04	35.20	102,000	30,900	3.4
28/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/09/2023	35.51	2,756,600	34.98	35.66	34.98	960,000	35,614	43.0
27/09/2023	34.98	3,357,400	33.59	34.98	33.45	103,600	63,714	1.9
26/09/2023	33.59	3,223,400	33.88	34.90	33.45	27,100	59,611	-1.5
25/09/2023	33.88	4,685,300	35.78	36.51	32.86	134,580	9,157	6.1
22/09/2023	35.78	4,381,800	36.73	36.73	34.61	3,511	12,900	-0.5
21/09/2023	36.73	5,800,000	36.07	37.45	36.00	300,000	151,069	7.4
20/09/2023	36.07	3,693,300	35.49	36.22	35.49	410,600	159,800	12.4
19/09/2023	35.49	2,635,200	35.05	35.56	35.05	142,300	23,500	0
18/09/2023	35.05	2,073,800	34.83	35.49	34.61	159,074	187,850	-1.4
15/09/2023	34.83	3,018,200	34.39	34.98	34.17	128,500	351,800	0
14/09/2023	34.39	3,807,400	35.12	35.41	34.25	240,332	150,000	4.3
13/09/2023	35.12	3,169,600	35.56	36.00	35.05	171,200	0	8.3
12/09/2023	35.56	2,117,100	35.05	35.71	34.76	136,802	18,000	5.8
11/09/2023	35.05	4,799,500	36.29	37.16	34.98	246,502	55,400	9.4
08/09/2023	36.29	3,931,500	35.63	36.80	35.41	250,000	1,800	12.4
07/09/2023	35.63	3,207,900	35.41	36.14	35.27	78,100	21,000	2.8
06/09/2023	35.41	3,036,900	34.76	35.63	34.39	209,400	12,850	9.4
05/09/2023	34.76	1,805,000	34.61	35.41	34.61	89,000	35,100	2.6
31/08/2023	34.61	3,228,900	34.54	35.20	34.54	172,200	180,300	-0.3
30/08/2023	34.54	1,863,300	34.39	34.76	34.25	326,000	7,000	15.1
29/08/2023	34.39	2,878,800	33.52	34.39	33.59	491,000	500	23.0
28/08/2023	33.52	1,663,600	33.23	33.74	33.30	138,403	131,900	0.3
25/08/2023	33.23	2,102,800	33.15	33.59	33.01	154,400	24,000	0
24/08/2023	33.15	1,704,000	32.72	33.30	32.57	195,502	20,300	7.9
23/08/2023	32.72	1,836,100	33.08	33.52	32.57	168,900	144,000	1.1
22/08/2023	33.08	3,810,200	31.77	33.08	31.26	404,000	17,500	16.9
21/08/2023	31.77	3,021,900	31.48	32.21	30.46	121,360	20,100	4.4
18/08/2023	31.48	9,179,300	34.83	34.83	31.48	80,730	37,900	2.0
17/08/2023	34.83	3,521,000	35.27	35.56	34.83	110,377	11,700	4.8
16/08/2023	35.27	2,686,500	35.92	36.07	35.27	41,800	130,400	-4.3
15/08/2023	35.92	3,900,400	35.63	36.94	35.63	126,800	65,000	3.1
14/08/2023	35.63	5,354,700	34.61	35.63	34.61	150,000	134,110	0.8
11/08/2023	34.61	2,915,200	34.90	35.20	34.39	150,000	8,000	6.8
10/08/2023	34.90	3,489,200	34.83	35.41	34.69	53,300	300	2.5
09/08/2023	34.83	2,212,500	34.90	35.49	34.61	24,700	400	1.2
08/08/2023	34.90	2,859,400	35.20	35.56	34.83	23,300	5,000	0.9
07/08/2023	35.20	2,964,000	34.83	35.56	34.98	20,700	10,100	0.5
04/08/2023	34.83	3,706,700	34.61	35.56	34.32	37,500	10,680	1.3
03/08/2023	34.61	4,239,800	35.27	35.63	34.32	572,400	0	27.5
02/08/2023	35.27	3,944,200	34.83	35.92	34.83	771,400	21,200	36.5
01/08/2023	34.83	10,847,300	32.94	36.22	32.86	89,300	6,400	3.9
31/07/2023	32.94	2,726,000	33.01	33.66	32.86	25,000	10,700	0.6
28/07/2023	33.01	2,759,000	32.79	33.66	32.79	15,500	500	0.7
27/07/2023	32.79	2,878,200	32.94	33.30	32.57	42,000	31,000	0.5
26/07/2023	32.94	2,477,200	32.79	33.45	32.86	33,900	10,400	1.1
25/07/2023	32.79	3,479,800	33.30	33.59	31.33	96,550	5,000	4.1
24/07/2023	33.30	3,078,200	33.08	34.03	33.15	36,300	2,600	1.5
21/07/2023	33.08	3,101,500	32.72	33.30	32.72	400	0	0.0

Page:
<<
5
6
7
>>

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

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH