Tổng Công ty IDICO – CTCP (idc)

42.20
-0.20
(-0.47%)
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
(2025-05-06) 		5.70 15.53% 52,002,900 1,474,600 25.0
36.70
43.90
42.20
2 tháng
(2025-04-08) 		4.30 11.29% 106,911,900 -10,422,168 -406.0
34.30
43.90
42.20
3 tháng
(2025-03-07) 		-12.17 -22.29% 127,691,000 -15,312,581 -643.4
34.30
54.66
42.20
6 tháng
(2024-12-09) 		-12.36 -22.57% 172,900,308 -19,299,055 -859.3
34.30
55.43
42.20
12 tháng
(2024-06-10) 		-17.96 -29.75% 317,538,280 -22,546,822 -1,027.6
34.30
61.62
42.20
24 tháng
(2023-06-16) 		6.35 17.60% 1,003,894,109 16,753,182 1,048.8
34.30
61.62
42.20
36 tháng
(2022-06-21) 		8.32 24.42% 1,784,950,243 47,435,687 2,259.0
21.70
61.62
42.20
60 tháng
(2020-07-01) 		30.16 246.30% 3,152,788,104 52,128,141 2,634.0
12.24
68.49
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/05/2023
34.75
 3,208,100 34.49 35.27 34.31 13,600 4,300 0.4
11/05/2023
34.49
 2,274,100 34.75 35.10 34.49 5,000 54,700 -2.0
10/05/2023
34.75
 589,426 34.66 34.92 33.35 300 110 0.0
09/05/2023
34.66
 3,625,801 33.62 35.18 33.79 0 57,700 -2.3
08/05/2023
33.62
 1,535,638 33.62 34.14 33.53 3,000 137,900 -5.3
05/05/2023
33.62
 1,219,542 34.05 34.31 30.66 0 11,700 -0.5
04/05/2023
34.05
 2,309,438 33.62 34.31 33.53 193,500 75,700 4.6
28/04/2023
33.62
 1,274,816 33.18 33.88 32.92 14,200 0 0.5
27/04/2023
33.18
 1,128,500 32.75 33.70 32.92 48,000 83,600 -1.4
26/04/2023
32.75
 1,456,026 33.01 33.18 32.31 920 102,000 -3.8
25/04/2023
33.01
 1,582,059 33.27 33.62 32.92 30,100 35,400 -0.2
24/04/2023
33.27
 801,649 33.44 33.53 33.09 23,200 46,600 -0.9
21/04/2023
33.44
 1,822,985 33.53 34.14 33.27 34,300 217,500 -7.1
20/04/2023
33.53
 643,633 33.35 33.62 33.09 15,710 5,010 0.4
19/04/2023
33.35
 1,554,455 33.79 33.96 33.35 132,400 85,000 1.8
18/04/2023
33.79
 1,239,227 33.44 33.88 33.44 168,900 100 6.5
17/04/2023
33.44
 1,355,616 33.09 33.70 33.09 237,100 0 9.1
14/04/2023
33.09
 2,311,031 33.79 34.40 33.09 255,100 0 9.9
13/04/2023
33.79
 1,491,578 34.23 34.57 33.79 36,100 17,400 0.7
12/04/2023
34.23
 2,362,691 34.05 35.18 34.05 0 36,300 -1.4
11/04/2023: Cổ tức tiền mặt tỉ lệ: 20%
11/04/2023
34.05
 2,053,857 33.96 34.75 33.62 56,200 0 2.2
10/04/2023
33.96
 3,497,607 33.63 34.30 33.63 217,350 17,900 8.2
07/04/2023
33.63
 3,012,768 33.63 34.13 33.47 112,200 300,000 -7.7
06/04/2023
33.63
 3,843,960 34.71 35.12 33.63 17,800 32,700 -0.6
05/04/2023
34.71
 2,978,985 34.30 35.12 34.13 12,300 17,900 -0.2
04/04/2023
34.30
 2,559,498 34.54 34.79 34.21 33,900 0 1.4
03/04/2023
34.54
 3,968,705 33.96 34.96 34.13 180,800 53,200 5.3
31/03/2023
33.96
 4,534,837 33.05 34.30 32.72 200,700 17,800 7.5
30/03/2023
33.05
 3,194,049 32.80 33.38 32.89 52,500 800 2.1
29/03/2023
32.80
 1,486,219 32.56 32.80 32.31 105,900 66,000 1.6
28/03/2023
32.56
 2,562,157 32.64 33.47 32.56 153,400 9,700 5.7
27/03/2023
32.64
 1,694,078 32.39 32.80 32.31 16,300 30,400 -0.6
24/03/2023
32.39
 3,142,589 31.73 32.89 31.81 0 1,400 -0.1
23/03/2023
31.73
 1,022,581 31.73 31.81 31.40 113,500 141,868 -1.1
22/03/2023
31.73
 1,756,288 31.65 32.14 31.73 216,218 0 8.4
21/03/2023
31.65
 1,395,868 31.48 31.89 31.23 279,400 139,783 5.3
20/03/2023
31.48
 1,837,536 32.06 32.22 31.48 410,300 91,000 12.3
17/03/2023
32.06
 3,602,504 31.81 32.39 31.40 1,015,300 60,000 36.9
16/03/2023
31.81
 2,314,505 32.47 32.47 31.56 134,500 100 5.2
15/03/2023
32.47
 3,092,774 31.56 32.72 31.89 62,900 400 2.4
14/03/2023
31.56
 4,013,757 32.39 32.56 31.31 263,400 26,800 9.1
13/03/2023
32.39
 2,726,338 32.97 32.97 32.31 415,400 114,600 11.9
10/03/2023
32.97
 2,510,912 33.72 33.72 32.89 20,200 0 0.8
09/03/2023
33.72
 4,095,986 32.72 33.96 32.72 132,810 6,805 5.1
08/03/2023
32.72
 1,610,761 32.31 32.72 31.98 15,900 15,200 0.0
07/03/2023
32.31
 1,526,819 31.98 32.56 28.83 665,800 0 26.0
06/03/2023
31.98
 1,579,007 31.89 33.14 31.89 5,400 0 0.2
03/03/2023
31.89
 1,847,658 32.22 32.72 31.89 8,500 0 0.3
02/03/2023
32.22
 1,480,292 32.97 33.22 32.22 61,500 33,900 1.1
01/03/2023
32.97
 2,595,894 31.81 32.97 31.40 135,300 100 5.2
28/02/2023
31.81
 1,909,753 31.73 32.47 28.58 251,100 89,400 6.3
27/02/2023
31.73
 2,667,698 32.89 32.97 31.56 75,100 0 2.9
24/02/2023
32.89
 2,103,608 33.22 33.55 32.80 509,100 0 20.4
23/02/2023
33.22
 5,835,457 32.72 33.22 31.65 159,500 7,400 5.9
22/02/2023
32.72
 6,468,297 34.88 34.88 32.72 384,800 42,000 14.1
21/02/2023
34.88
 3,604,878 35.21 35.62 34.88 573,300 12,200 23.8
20/02/2023
35.21
 5,506,865 33.80 35.21 33.72 52,200 31,400 0.9
17/02/2023
33.80
 4,502,755 34.63 34.63 33.80 106,200 55,900 2.1
16/02/2023
34.63
 3,680,710 34.13 35.12 34.05 26,900 0 1.1
15/02/2023
34.13
 6,456,072 31.98 34.30 31.73 79,600 3,600 3.1
14/02/2023
31.98
 2,025,785 31.15 32.31 31.23 192,200 30,000 6.2
13/02/2023
31.15
 2,553,271 31.73 31.89 30.57 41,300 32,000 0.4
10/02/2023
31.73
 2,386,524 31.15 32.14 30.98 236,900 14,900 8.4
09/02/2023
31.15
 1,662,927 30.98 31.81 30.73 64,800 0 2.5
08/02/2023
30.98
 2,568,199 30.82 31.81 30.24 277,600 76,638 7.5
07/02/2023
30.82
 5,653,072 32.72 32.97 30.65 254,100 870,900 -23.6
06/02/2023
32.72
 2,126,980 33.14 33.30 32.47 67,800 0 2.7
03/02/2023
33.14
 2,309,998 33.05 33.55 32.80 238,500 750 9.5
02/02/2023
33.05
 2,862,585 32.39 33.05 31.89 411,040 200 16.2
01/02/2023
32.39
 4,944,244 33.47 34.71 32.22 465,100 6,400 18.8
31/01/2023
33.47
 3,368,198 32.47 33.47 32.22 101,300 50,800 2.2
30/01/2023
32.47
 3,733,131 33.38 34.13 32.47 556,336 56,300 20.1
27/01/2023
33.38
 2,447,886 33.14 34.30 33.05 197,414 50,000 6.0
19/01/2023
33.14
 2,351,743 32.72 33.30 32.31 353,900 100,000 10.1
18/01/2023
32.72
 2,248,597 32.64 33.05 32.39 435,700 20,100 16.4
17/01/2023
32.64
 3,667,194 31.23 32.64 29.82 472,400 150,100 12.6
16/01/2023
31.23
 2,363,610 30.82 31.65 30.32 175,200 83,100 3.4
13/01/2023
30.82
 2,972,058 31.15 31.81 30.24 370,800 89,100 10.5
12/01/2023
31.15
 3,779,933 30.15 31.31 30.32 379,800 50,000 12.3
11/01/2023
30.15
 2,450,112 29.16 30.49 26.92 449,600 0 16.2
10/01/2023
29.16
 1,574,578 28.66 29.33 26.34 465,900 0 16.2
09/01/2023
28.66
 1,138,289 28.58 29.16 27.34 35,100 0 1.2
06/01/2023
28.58
 2,239,996 29.57 29.91 26.67 33,200 0 1.2
05/01/2023
29.57
 2,104,376 29.66 30.40 28.17 86,500 50,500 1.3
04/01/2023
29.66
 3,360,702 28.41 30.07 26.76 910,977 400 31.8

Chính sách bảo mật | Điều khoản sử dụng |