Tổng Công ty IDICO – CTCP (idc)

33.20
0.60
(1.84%)
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
(2026-09-08) 		3.60 11.50% 32,274,100 -812,089 -42.4
30
35.60
33.20
2 tháng
(2026-08-10) 		0.60 1.75% 51,021,700 -1,654,489 -67.9
30
35.60
33.20
3 tháng
(2026-07-10) 		0.61 1.77% 75,693,700 -4,232,589 -154.7
30
35.60
33.20
6 tháng
(2026-04-13) 		-7.16 -17.02% 163,454,400 -6,530,289 -245.5
30
42.85
33.20
12 tháng
(2025-10-13) 		2.41 7.40% 540,226,700 5,032,711 347.2
28.13
45.20
33.20
24 tháng
(2024-10-18) 		-4.52 -11.46% 982,320,348 -26,061,115 -970.7
21.65
45.20
33.20
36 tháng
(2023-10-24) 		1.19 3.54% 1,466,413,831 4,051,049 681.8
20.37
45.20
33.20
60 tháng
(2021-11-03) 		-2.50 -6.69% 3,075,917,411 50,853,471 2,812.1
15.85
50.01
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2024
43.65
 2,414,223 43.86 44.21 43.08 317,100 305,600 0.8
05/06/2024
44.00
 2,203,518 44.07 44.92 44.00 1,500 85,200 -5.3
04/06/2024
44.07
 1,507,912 44.07 44.35 43.65 207,960 3,500 12.8
03/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2024
44.07
 1,815,079 44.42 44.42 43.37 430,917 77,500 22.0
31/05/2024
43.58
 1,392,208 43.65 43.92 43.10 75,600 297,200 -14.1
30/05/2024
43.58
 2,475,857 43.03 43.78 39.48 367,100 0 23.2
29/05/2024
43.85
 2,205,067 44.06 44.47 43.44 364,400 239,600 8.0
28/05/2024
43.85
 3,572,163 43.10 44.74 43.03 199,300 526,600 -21.1
27/05/2024
43.10
 1,289,240 43.65 43.65 42.69 117,223 10,300 6.7
24/05/2024
43.37
 4,112,115 43.71 43.85 41.94 763,400 10,800 47.6
23/05/2024
43.71
 3,190,025 43.30 44.33 43.30 73,617 203,400 -8.3
22/05/2024
43.44
 4,452,287 42.69 43.44 42.62 413,900 219,000 12.3
21/05/2024
42.55
 2,961,660 42.83 42.89 42.01 54,500 295,800 -14.9
20/05/2024
42.83
 2,202,837 42.89 43.30 42.48 44,600 190,600 -9.2
16/05/2024
43.37
 2,885,123 43.51 43.85 42.96 873,300 203,070 42.5
15/05/2024
43.30
 2,230,694 43.30 43.44 42.96 406,900 14,700 24.8
14/05/2024
43.17
 2,977,371 42.42 43.71 42.35 531,500 177,800 22.1
13/05/2024
42.42
 2,857,642 42.01 42.96 41.94 475,000 333,280 8.8
10/05/2024
42.42
 1,933,639 42.76 42.83 41.73 88,600 2,100 5.3
09/05/2024
42.76
 3,828,545 42.01 43.03 41.73 1,070,700 192,500 54.8
08/05/2024
42.01
 2,369,758 38.11 42.62 38.11 1,323,500 115,500 70.3
07/05/2024
42.35
 2,072,672 42.01 42.42 41.66 297,200 112,925 11.4
06/05/2024
42.01
 4,746,720 40.44 43.24 40.44 600,100 177,200 23.0
03/05/2024
40.44
 1,696,872 39.96 40.64 39.96 450,100 42,300 24.1
02/05/2024
40.30
 3,031,388 38.59 40.57 38.59 245,500 88,800 9.0
26/04/2024
38.39
 1,376,158 37.70 38.52 37.22 212,400 22,000 10.6
25/04/2024
37.70
 1,330,974 37.16 37.84 36.75 267,000 10,000 14.1
24/04/2024
37.16
 1,652,831 35.93 37.43 35.93 77,200 426,700 -18.8
23/04/2024
36.13
 1,302,312 36.20 36.61 34.36 182,600 321,311 -7.2
22/04/2024
36.41
 1,338,972 36.82 36.82 35.38 257,300 382,131 -6.6
19/04/2024
35.38
 3,282,201 37.22 37.43 35.38 115,300 904,317 -41.4
17/04/2024
37.22
 1,907,470 37.22 37.91 37.02 153,600 137,803 0.9
16/04/2024
37.22
 2,551,064 37.70 37.84 36.54 382,306 151,100 12.6
15/04/2024
37.70
 2,232,889 39.62 39.89 37.63 468,100 22,800 25.2
12/04/2024
39.89
 1,451,465 39.07 39.96 39.07 441,300 8,500 25.1
11/04/2024
39.27
 1,174,330 38.80 39.34 38.59 141,300 8,700 7.6
10/04/2024
39.27
 1,061,405 40.30 40.30 39.27 58,800 72,700 -0.8
09/04/2024
39.68
 972,174 39.55 39.89 39.27 15,700 24,090 -0.5
08/04/2024
39.55
 1,017,757 39.41 39.62 39.07 229,300 200 13.2
05/04/2024
39.62
 1,677,800 39.27 40.16 36.54 287,500 10,500 16.1
04/04/2024
39.62
 2,058,339 40.03 40.03 39.48 305,100 73,200 13.5
03/04/2024
40.03
 1,938,020 41.39 41.39 40.03 7,700 299,400 -17.4
02/04/2024
40.98
 2,090,658 39.96 40.98 39.62 397,700 17,000 22.5
01/04/2024
39.96
 919,470 40.30 40.50 39.75 5,500 22,800 -1.0
29/03/2024
40.30
 2,063,612 40.30 40.91 40.16 323,600 1,400 19.1
28/03/2024
40.16
 997,841 40.16 40.44 39.96 176,900 13,700 9.6
27/03/2024
40.16
 904,389 40.03 40.37 39.89 200 2,000 -0.1
26/03/2024
39.96
 1,419,872 39.62 40.03 39.41 50,300 17,510 1.9
25/03/2024
39.62
 2,008,772 40.64 40.64 39.48 157,500 37,100 7.0
22/03/2024
40.64
 2,021,775 40.44 41.19 40.30 344,661 9,100 20.0
21/03/2024
40.37
 2,181,724 39.96 40.44 39.68 419,700 156,600 15.5
20/03/2024
39.96
 1,616,788 39.27 40.16 38.80 272,400 69,000 11.8
19/03/2024
39.27
 1,622,666 39.55 39.55 38.80 238,700 313,400 -4.3
18/03/2024
39.55
 6,133,342 40.71 41.19 37.29 475,439 147,900 18.8
15/03/2024
40.85
 3,016,142 41.25 41.53 40.64 600,600 545,500 3.4
14/03/2024
41.19
 3,351,212 41.32 42.69 40.78 100,100 161,115 -3.7
13/03/2024
40.98
 4,081,236 40.16 41.32 40.16 174,500 353,193 -10.7
12/03/2024
40.16
 3,032,138 39.62 40.78 39.34 515,612 96,800 24.6
11/03/2024
39.34
 2,959,328 39.55 40.37 39.00 421,926 179,360 14.2
08/03/2024
39.48
 3,257,928 39.27 40.09 38.80 515,215 48,700 27.0
07/03/2024
39.21
 1,852,138 39.14 39.41 38.80 144,929 31,500 6.5
06/03/2024
39.14
 2,765,209 39.68 39.75 38.73 145,626 229,300 -4.8
05/03/2024
39.68
 1,644,907 39.89 40.09 39.48 64,834 76,700 -0.7
04/03/2024
39.89
 1,886,156 39.89 40.64 39.75 52,900 41,700 0.7
01/03/2024
40.23
 1,664,783 40.23 40.37 39.75 77,300 204,000 -7.4
29/02/2024
40.23
 2,610,088 40.09 40.23 39.27 560,063 312,900 14.4
28/02/2024
40.09
 1,765,582 40.23 40.37 39.55 277,810 154,810 7.2
27/02/2024
40.23
 2,899,019 39.14 40.30 39.07 738,800 56,149 39.7
26/02/2024
39.07
 2,108,787 38.59 39.21 38.39 631,400 77,700 31.6
23/02/2024
38.59
 3,556,560 39.62 39.62 38.25 865,063 50,400 46.5
22/02/2024
39.48
 3,294,940 38.66 39.82 38.59 612,557 26,085 33.7
21/02/2024
38.66
 2,104,547 38.11 38.66 38.11 147,824 5,500 8.0
20/02/2024
38.11
 1,489,557 38.18 38.45 37.70 50,526 27,200 1.3
19/02/2024
38.11
 2,266,170 38.52 38.52 37.77 44,353 26,700 1.0
16/02/2024
38.45
 1,938,982 38.45 39.34 38.25 141,613 26,700 6.5
15/02/2024
38.32
 2,520,003 38.25 38.80 38.04 511,620 115,000 22.4
07/02/2024
38.25
 1,072,988 38.25 38.59 38.11 281,985 4,400 15.6
06/02/2024
38.45
 1,967,205 37.84 38.80 37.57 737,842 106,400 35.5
05/02/2024
37.84
 1,958,332 37.63 38.18 37.29 285,200 189,300 5.3
02/02/2024
37.63
 1,944,504 37.29 38.25 37.29 153,300 238,800 -4.8
01/02/2024
38.25
 5,447,907 36.41 38.59 36.13 577,489 245,700 18.0
31/01/2024
36.20
 1,846,702 36.88 37.29 36.06 227,000 73,600 8.1
30/01/2024
36.68
 4,877,503 35.11 37.16 34.97 649,700 63,300 30.6
29/01/2024
35.04
 1,592,596 34.97 35.31 34.97 100,000 44,500 2.9
26/01/2024
34.97
 584,400 34.70 35.18 34.70 99,331 14,300 4.3
25/01/2024
34.70
 784,433 34.49 34.97 34.36 312,500 10,500 15.3
24/01/2024
34.49
 1,055,416 34.77 34.77 34.42 71,509 3,900 3.4
23/01/2024
34.77
 812,789 34.83 34.97 34.56 118,000 24,800 4.7
22/01/2024
34.83
 1,260,472 34.97 35.18 34.36 140,700 0 7.2
19/01/2024
34.97
 1,541,726 35.18 35.59 34.90 290,100 11,800 14.4
18/01/2024
34.90
 1,212,443 34.63 35.11 34.56 292,100 24,800 13.6
17/01/2024
34.63
 1,059,197 34.70 34.97 34.63 101,300 106,100 -0.3
16/01/2024
34.70
 816,486 34.22 35.18 34.15 73,900 17,000 2.9
15/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
15/01/2024
34.36
 1,595,611 34.83 35.45 34.36 177,200 16,800 8.2
12/01/2024
34.83
 3,862,529 35.56 35.56 34.50 436,200 145,900 15.3
11/01/2024
35.56
 2,550,233 35.17 35.56 35.03 1,126,600 7,100 59.6
10/01/2024
35.17
 2,393,389 35.23 35.50 34.90 338,600 330 17.9
09/01/2024
35.23
 3,995,624 34.50 35.43 34.24 961,700 7,900 50.4
08/01/2024
34.44
 1,570,226 34.37 34.64 34.30 500 800 0.0
05/01/2024
34.37
 1,424,396 34.83 34.83 34.37 1,430 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc