Tổng Công ty IDICO – CTCP (idc)

54.20
0
(0%)
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)
01/07/2022
41.14
 1,185,170 41.81 41.97 40.31 1,200 800 0.0
30/06/2022
41.81
 1,191,778 42.81 43.55 41.48 8,200 0 0.4
29/06/2022
42.81
 2,076,535 42.39 43.14 41.14 50,000 900 2.5
28/06/2022
42.39
 1,895,955 40.64 42.81 40.48 1,000 8,664 -0.4
27/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/06/2022
40.64
 1,607,330 38.53 41.56 39.90 27,900 0 1.4
24/06/2022
38.54
 2,344,207 39.07 40.27 38.54 61,000 90,000 -1.5
23/06/2022
39.07
 1,676,479 36.27 39.29 35.97 8,400 40,400 -1.6
22/06/2022
36.27
 1,099,710 35.29 36.50 35.21 200 400 -0.0
21/06/2022
35.29
 1,530,350 35.14 35.89 34.00 50,300 0 2.3
20/06/2022
35.14
 2,347,216 37.78 38.46 35.14 71,800 5,200 3.1
17/06/2022
37.78
 1,999,673 39.22 39.22 37.18 26,300 66,200 -2.0
16/06/2022
39.22
 1,919,255 37.78 39.44 38.54 50,000 0 2.6
15/06/2022
37.78
 2,072,246 39.29 39.82 37.48 0 12,000 -0.6
14/06/2022
39.29
 1,547,259 38.46 39.37 37.40 18,000 48,500 -1.6
13/06/2022
38.46
 2,923,190 41.18 41.18 37.93 10,000 66,800 -3.0
10/06/2022
41.18
 2,594,559 42.62 43.67 41.18 0 11,000 -0.6
09/06/2022
42.62
 3,826,409 40.12 42.92 40.05 284,200 17,700 14.7
08/06/2022
40.12
 2,240,359 38.54 41.18 38.61 256,100 11,600 13.1
07/06/2022
38.54
 2,639,870 37.86 38.91 37.10 600 500 0.0
06/06/2022
37.86
 1,710,830 39.82 40.73 37.86 6,800 0 0.4
03/06/2022
39.82
 1,161,750 40.43 40.65 39.67 900 0 0.0
02/06/2022
40.43
 2,687,114 40.95 42.01 40.20 0 0 0
01/06/2022
40.95
 2,111,704 41.11 41.63 40.43 2,500 9,000 -0.3
31/05/2022
41.11
 3,148,947 40.05 41.11 39.82 834,200 223,000 33.1
30/05/2022
40.05
 2,162,308 39.14 40.58 38.91 200,000 4,000 10.4
27/05/2022
39.14
 2,536,300 39.37 40.05 38.91 120,500 0 6.3
26/05/2022
39.37
 1,632,129 40.05 40.58 38.91 50,800 0 2.7
25/05/2022
40.05
 3,102,354 38.91 40.80 38.54 61,400 0 3.2
24/05/2022
38.91
 2,371,250 37.03 38.91 36.27 110,500 500 5.4
23/05/2022
37.03
 2,312,009 38.76 39.59 36.80 50,900 9,900 2.1
20/05/2022
38.76
 3,130,291 37.78 40.58 37.71 55,500 0 2.9
19/05/2022
37.78
 2,103,100 37.33 38.23 35.36 1,000 4,600 -0.2
18/05/2022
37.33
 2,423,560 36.50 38.01 36.50 3,200 500 0.1
17/05/2022
36.50
 2,319,654 33.55 36.50 32.94 0 0 0
16/05/2022
33.55
 2,252,612 33.55 35.67 31.81 4,100 3,300 0.0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 6%
13/05/2022
33.55
 3,114,473 37.25 37.40 33.55 600 6,300 -0.3
12/05/2022
37.25
 3,387,661 38.45 38.82 34.94 0 1,000 -0.1
11/05/2022
38.45
 2,269,041 37.40 38.60 37.10 100 0 0.0
10/05/2022
37.40
 3,296,008 35.61 37.40 32.92 0 100 -0.0
09/05/2022
35.61
 8,258,979 39.49 39.49 35.61 7,700 7,100 0.0
06/05/2022
39.49
 3,393,686 42.70 42.70 39.49 26,000 0 1.4
05/05/2022
42.70
 3,430,321 41.88 43.90 41.88 400 26,000 -1.3
04/05/2022
41.88
 3,042,002 41.36 42.85 37.40 100 0 0.0
29/04/2022
41.36
 2,314,880 40.98 41.96 40.09 7,100 0 0.4
28/04/2022
40.98
 2,205,446 41.43 42.55 39.94 1,000 9,900 -0.5
27/04/2022
41.43
 3,024,460 37.70 41.43 37.33 0 0 0
26/04/2022
37.70
 7,903,335 40.01 40.01 36.06 17,000 168,200 -7.4
25/04/2022
40.01
 4,768,910 44.42 44.72 40.01 1,400 52,700 -2.9
22/04/2022
44.42
 3,622,300 43.52 44.72 41.81 100,232 9,200 5.3
21/04/2022
43.52
 5,038,700 44.34 44.34 42.55 5,300 200 0.3
20/04/2022
44.34
 3,954,200 45.39 46.14 44.27 112,500 700 6.7
19/04/2022
45.39
 4,182,600 45.91 47.48 45.02 0 0 0
18/04/2022
45.91
 5,895,500 45.91 47.11 44.57 44,900 220,000 -10.7
15/04/2022
45.91
 9,064,300 49.94 49.94 45.61 0 0 0
14/04/2022
49.94
 4,281,200 51.29 51.88 49.79 152,400 4,500 10.0
13/04/2022
51.29
 4,911,555 48.60 51.29 48.52 8,000 6,600 0.1
12/04/2022
48.60
 5,726,309 48.45 50.39 48.38 19,900 0 1.3
08/04/2022
48.45
 9,677,751 53.83 53.83 48.45 77,600 28,000 3.3
07/04/2022
53.83
 5,261,686 53.75 55.77 52.26 102,300 10,000 6.7
06/04/2022
53.75
 14,996,599 58.75 58.75 53.75 114,900 88,800 2.2
05/04/2022
58.75
 7,778,416 60.54 60.92 58.68 13,600 18,500 -0.4
04/04/2022
60.54
 4,562,133 60.17 61.89 59.72 5,400 500 0.4
01/04/2022
60.17
 5,096,540 59.80 61.07 59.05 13,800 4,500 0.7
31/03/2022
59.80
 10,598,776 55.99 60.62 55.99 45,300 30,000 1.2
30/03/2022
55.99
 4,794,189 55.84 56.74 54.50 4,000 81,600 -5.8
29/03/2022
55.84
 3,893,746 54.50 56.21 54.27 12,400 0 0.9
28/03/2022
54.50
 4,718,586 56.29 56.36 53.15 154,300 0 11.2
25/03/2022
56.29
 4,679,808 55.99 57.71 55.99 7,200 3,000 0.3
24/03/2022
55.99
 4,905,026 54.72 56.36 54.12 4,100 1,500 0.2
23/03/2022
54.72
 4,128,092 54.12 55.77 53.90 4,800 0 0.4
22/03/2022
54.12
 4,397,839 54.87 56.29 53.97 35,900 1,100 2.6
21/03/2022
54.87
 4,184,069 53.53 55.84 53.75 700 0 0.1
18/03/2022
53.53
 3,663,644 51.81 54.27 51.81 38,500 257,400 -15.7
17/03/2022
51.81
 1,335,691 50.91 52.93 51.14 12,900 0 0.9
16/03/2022
50.91
 880,479 50.62 51.88 50.62 1,400 8,800 -0.5
15/03/2022
50.62
 1,505,916 48.60 50.91 48.38 1,000 30,400 -2.0
14/03/2022
48.60
 2,823,690 51.73 52.11 48.60 61,312 30,900 2.1
11/03/2022
51.73
 1,954,354 53.83 54.50 51.73 0 0 0
10/03/2022
53.83
 994,280 53.45 55.17 53.83 2,000 0 0.1
09/03/2022
53.45
 3,368,407 55.24 55.69 52.85 30,100 0 2.2
08/03/2022
55.24
 3,692,286 57.71 57.71 54.95 269,000 0 20.2
07/03/2022
57.71
 4,342,350 57.18 58.30 55.92 200,000 2,000 15.2
04/03/2022
57.18
 2,350,056 58.38 58.38 56.96 1,500 500 0.1
03/03/2022
58.38
 5,317,015 56.36 58.53 56.36 423,700 10,700 31.8
02/03/2022
56.36
 4,837,877 55.54 56.96 54.87 220,000 500 16.5
01/03/2022
55.54
 4,844,455 53.30 56.29 53.15 1,600 3,000 -0.1
28/02/2022
53.30
 1,343,330 53.83 54.20 53.00 500 0 0.0
25/02/2022
53.83
 2,133,132 52.48 54.27 52.48 500 0 0.0
24/02/2022
52.48
 3,475,900 54.35 54.57 50.84 2,500 48,000 -3.3
23/02/2022
54.35
 2,937,020 53.08 55.54 52.93 50,000 4,500 3.3
22/02/2022
53.08
 2,270,970 54.95 54.95 51.88 8,000 0 0.6
21/02/2022
54.95
 2,453,345 53.60 55.09 53.15 0 1,100 -0.1
18/02/2022
53.60
 3,147,900 51.21 54.27 50.39 0 0 0
17/02/2022
51.21
 787,096 50.76 51.44 50.62 0 0 0
16/02/2022
50.76
 1,695,615 50.54 52.41 50.47 1,600 0 0.1
15/02/2022
50.54
 1,189,253 50.32 50.54 48.45 1,100 1,000 0.0
14/02/2022
50.32
 1,390,818 51.88 52.11 49.72 4,500 0 0.3
11/02/2022
51.88
 2,515,513 50.69 53.38 50.09 0 2,500 -0.2
10/02/2022
50.69
 2,352,059 48.52 52.18 48.52 1,500 3,000 -0.1
09/02/2022
48.52
 959,735 48.30 49.20 47.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |