Tổng Công ty IDICO – CTCP (idc)

46.40
-1.40
(-2.93%)

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
(2025-06-04)
5.40 12.74% 51,539,500 8,117,800 368.5
40.20
48.20
46.40
2 tháng
(2025-05-05)
10.30 27.47% 103,784,800 9,443,500 392.6
36.70
48.20
46.40
3 tháng
(2025-04-08)
9.70 25.46% 157,012,600 -2,323,568 -38.3
34.30
48.20
46.40
6 tháng
(2025-01-06)
-4.83 -9.18% 208,337,785 -10,707,936 -464.5
34.30
55.43
46.40
12 tháng
(2024-07-09)
-12.56 -20.81% 338,954,935 -17,064,817 -818.4
34.30
60.36
46.40
24 tháng
(2023-07-17)
9.48 24.74% 993,889,227 27,515,912 1,531.0
34.30
61.62
46.40
36 tháng
(2022-07-20)
0.76 1.62% 1,796,330,393 55,406,151 2,620.2
21.70
61.62
46.40
60 tháng
(2020-07-30)
34.66 263.78% 3,202,572,506 60,223,431 3,001.6
13.14
68.49
46.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/01/2023
28.41
2,436,254 26.26 28.41 26.26 262,000 11,000 8.4
30/12/2022
26.26
1,460,956 26.26 26.92 26.09 300,000 0 9.6
29/12/2022
26.26
1,160,605 27.01 27.59 26.26 104,250 20,300 2.7
28/12/2022
27.01
1,611,263 26.51 27.59 26.34 112,200 110,000 0.1
27/12/2022
26.51
2,861,415 25.85 26.59 25.02 26,800 176,400 -4.7
26/12/2022
25.85
2,630,743 28.41 28.83 25.85 408,800 200 14.0
23/12/2022
28.41
1,372,672 28.41 29.16 28.17 313,900 0 10.8
22/12/2022
28.41
1,890,781 28.17 28.83 25.60 352,000 0 12.1
21/12/2022
28.17
2,655,275 28.58 29.41 27.42 629,600 34,900 20.6
20/12/2022
28.58
4,486,406 29.66 29.74 27.09 759,000 0 26.5
19/12/2022
29.66
3,868,300 31.07 31.65 29.66 2,400 16,600 -0.5
16/12/2022
31.07
3,764,879 30.49 31.15 29.41 1,095,300 300 40.7
15/12/2022
30.49
3,359,590 30.49 30.82 29.91 142,500 120,000 0.8
14/12/2022
30.49
3,984,793 31.07 31.98 28.00 105,300 501,200 -14.9
13/12/2022
31.07
4,557,142 30.07 31.07 29.41 615,989 16,700 21.8
12/12/2022
30.07
6,068,692 30.73 32.22 30.07 158,600 8,800 5.6
09/12/2022
30.73
5,887,784 29.41 31.07 28.66 46,350 0 1.7
08/12/2022
29.41
3,575,653 28.41 30.15 28.58 121,200 44,500 2.8
07/12/2022
28.41
3,878,830 28.00 29.33 27.09 476,050 143,100 11.2
06/12/2022
28.00
5,673,831 30.49 30.65 28.00 193,000 14,000 6.4
05/12/2022
30.49
5,555,266 30.98 31.98 30.32 453,200 0 16.9
02/12/2022
30.98
4,397,683 28.99 30.98 28.25 435,400 33,500 14.3
01/12/2022
28.99
6,509,717 29.82 31.31 28.66 381,800 152,500 8.3
30/11/2022
29.82
4,358,977 28.99 30.57 26.09 966,400 55,800 32.6
29/11/2022
28.99
5,951,871 28.58 29.33 27.42 78,500 200 2.7
28/11/2022
28.58
4,547,666 26.51 28.91 26.51 599,300 46,700 18.9
25/11/2022
26.51
3,327,909 24.52 26.51 24.60 534,700 2,300 16.5
24/11/2022
24.52
3,929,057 24.02 24.52 22.53 300 500 -0.0
23/11/2022
24.02
2,921,378 25.51 25.93 23.44 584,900 30,200 17.0
22/11/2022
25.51
5,658,181 25.51 27.75 23.03 4,100 63,400 -1.8
21/11/2022
25.51
3,394,273 24.85 26.18 22.95 308,900 10,300 9.3
18/11/2022
24.85
6,816,162 23.69 25.68 21.54 567,200 500 16.6
17/11/2022
23.69
4,740,130 23.86 25.76 21.54 82,500 100 2.4
16/11/2022
23.86
12,643,012 21.70 23.86 19.55 593,500 167,100 10.4
15/11/2022
21.70
4,969,835 24.11 24.11 21.70 377,500 110,000 7.0
14/11/2022
24.11
1,916,766 26.76 26.76 24.11 170,500 0 5.0
11/11/2022
26.76
11,596,177 29.66 29.66 26.76 483,700 806,500 -10.2
10/11/2022
29.66
2,859,727 32.89 32.89 29.66 38,315 310,000 -10.1
09/11/2022
32.89
1,911,816 32.47 34.13 32.64 15,710 100 0.6
08/11/2022
32.47
1,988,373 31.89 33.38 29.82 136,100 0 5.2
07/11/2022
31.89
5,195,609 33.38 33.63 31.65 446,500 100,000 13.4
04/11/2022
33.38
3,959,884 35.87 36.04 33.14 1,600 63,600 -2.5
03/11/2022
35.87
1,407,056 36.45 36.70 35.79 500 58,600 -2.5
02/11/2022
36.45
1,823,940 37.61 37.94 36.45 35,400 104,400 -3.0
01/11/2022
37.61
2,293,571 36.62 38.36 37.28 11,600 0 0.5
31/10/2022
36.62
2,849,046 36.45 37.61 35.79 19,700 100,000 -3.6
28/10/2022
36.45
1,944,735 36.86 37.61 36.45 128,900 1,300 5.7
27/10/2022
36.86
2,883,920 35.04 36.86 31.56 110,100 2,200 4.8
26/10/2022
35.04
1,396,465 34.88 35.87 31.40 362,900 0 15.5
25/10/2022
34.88
3,395,653 34.13 36.04 30.73 65,300 40,200 1.1
24/10/2022
34.13
4,774,544 36.04 36.86 32.47 501,800 119,500 16.4
21/10/2022
36.04
5,724,066 38.77 39.18 35.62 77,400 110,000 -1.4
20/10/2022
38.77
3,200,443 40.34 40.67 38.69 11,500 2,500 0.4
19/10/2022
40.34
2,659,710 41.01 41.67 40.34 311,300 1,300 15.4
18/10/2022
41.01
4,111,955 40.18 41.75 40.18 929,700 1,000 46.4
17/10/2022
40.18
3,455,477 39.35 40.34 38.52 1,072,300 17,000 50.1
14/10/2022
39.35
4,028,905 37.86 41.42 38.19 962,000 300 45.8
13/10/2022
37.86
2,636,450 37.28 38.27 37.20 854,900 300 39.0
12/10/2022
37.28
4,151,008 35.70 38.36 35.62 1,310,700 500 59.5
11/10/2022
35.70
5,752,551 37.94 38.36 35.12 12,400 187,500 -7.5
10/10/2022
37.94
4,420,149 35.79 38.27 34.96 600,100 500 26.7
07/10/2022
35.79
6,450,438 38.36 38.36 35.29 180,600 20,000 7.1
06/10/2022
38.36
5,107,403 39.76 40.18 37.28 2,100 0 0.1
05/10/2022
39.76
2,844,961 37.86 40.26 38.27 32,200 0 1.6
04/10/2022
37.86
3,329,001 37.28 38.85 36.95 22,700 1,000 1.0
03/10/2022
37.28
5,754,615 41.17 41.25 37.11 20,200 0 1.0
30/09/2022
41.17
5,527,866 41.01 41.42 38.52 76,900 0 3.6
29/09/2022
41.01
3,662,661 41.01 42.41 40.92 65,200 500 3.2
28/09/2022
41.01
3,919,644 42.75 42.91 41.01 83,200 3,000 4.1
27/09/2022
42.75
4,839,520 42.66 42.75 40.84 1,900 61,500 -3.1
26/09/2022
42.66
9,625,865 43.82 43.82 39.60 11,000 1,000 0.5
23/09/2022
43.82
4,455,432 43.91 45.56 43.57 10,100 4,200 0.3
22/09/2022
43.91
3,670,798 43.99 44.24 42.58 500 26,400 -1.4
21/09/2022
43.99
2,472,980 43.91 44.32 43.08 700 0 0.0
20/09/2022
43.91
4,181,128 42.99 44.40 42.41 4,500 26,300 -1.1
19/09/2022
42.99
8,856,659 47.72 47.88 42.99 7,300 215,100 -11.5
16/09/2022
47.72
4,189,129 49.21 49.37 47.72 51,800 196,600 -8.3
15/09/2022
49.21
4,959,005 47.55 49.79 47.55 23,000 3,200 1.2
14/09/2022
47.55
4,539,828 48.05 48.05 46.14 2,300 145,000 -8.1

Chính sách bảo mật | Điều khoản sử dụng |