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)
08/02/2022
48.30
 1,292,704 46.73 49.12 46.73 2,200 8,200 -0.4
07/02/2022
46.73
 810,067 46.29 48.15 46.29 1,500 500 0.1
28/01/2022
46.29
 1,046,903 44.79 46.29 44.64 1,000 100 0.1
27/01/2022
44.79
 1,211,635 45.61 46.14 44.34 0 0 0
26/01/2022
45.61
 1,186,397 45.84 47.41 45.61 0 500 -0.0
25/01/2022
45.84
 963,403 44.42 45.99 41.21 11,000 0 0.7
24/01/2022
44.42
 2,661,473 48.38 48.38 43.60 700 0 0.0
21/01/2022
48.38
 1,874,515 51.06 51.59 48.38 1,100 0 0.1
20/01/2022
51.06
 2,458,714 48.30 51.06 47.78 5,000 0 0.3
19/01/2022
48.30
 1,894,000 46.96 49.05 45.91 400 0 0.0
18/01/2022
46.96
 3,308,300 48.52 48.52 44.27 10,000 0 0.6
17/01/2022
48.52
 4,107,875 52.85 54.50 47.63 1,000 800 0.0
14/01/2022
52.85
 3,325,191 48.08 52.85 43.75 0 0 0
13/01/2022
48.08
 4,978,166 53.38 54.50 48.08 8,400 1,200 0.5
12/01/2022
53.38
 5,022,943 57.63 57.63 51.88 70,000 0 4.9
11/01/2022
57.63
 1,897,647 59.65 59.87 56.74 0 0 0
10/01/2022
59.65
 3,638,931 58.23 61.89 58.23 12,700 0 1.0
07/01/2022
58.23
 3,785,891 53.00 58.23 52.71 10,000 500 0.7
06/01/2022
53.00
 2,670,700 54.50 55.02 53.00 5,300 1,000 0.3
05/01/2022
54.50
 1,620,817 55.02 55.69 54.27 4,900 0 0.4
04/01/2022
55.02
 1,456,841 54.20 55.39 53.83 500 0 0.0
31/12/2021
54.20
 1,386,700 54.42 54.80 53.00 1,000 0 0.1
30/12/2021
54.42
 1,590,305 53.68 54.42 52.56 1,000 1,000 -0.0
29/12/2021
53.68
 2,373,561 55.24 55.47 53.68 4,300 0 0.3
28/12/2021
55.24
 2,978,371 53.60 56.96 53.60 0 0 0
27/12/2021
53.60
 1,641,324 53.30 54.12 52.18 0 0 0
24/12/2021
53.30
 4,403,798 52.26 55.62 47.85 90,400 0 6.2
23/12/2021
52.26
 4,855,712 57.48 57.63 52.26 700 1,100 -0.0
22/12/2021
57.48
 4,376,875 60.47 60.99 57.48 1,200 900 0.0
21/12/2021
60.47
 4,337,740 61.22 61.96 58.90 5,000 3,300 0.1
20/12/2021
61.22
 4,828,360 64.80 64.95 59.95 52,600 0 4.4
17/12/2021
64.80
 5,080,700 65.17 66.22 63.38 2,050,300 761,900 111.8
16/12/2021
65.17
 3,469,917 62.71 65.99 61.22 3,900 39,300 -3.0
15/12/2021
62.71
 3,396,500 65.70 65.77 62.11 4,900 900 0.3
14/12/2021
65.70
 3,755,988 67.71 68.01 63.60 387,100 130,000 22.5
13/12/2021
67.71
 4,829,260 64.87 68.68 64.65 411,100 25,000 34.4
10/12/2021
64.87
 3,595,999 67.19 67.19 63.38 700 0 0.1
09/12/2021
67.19
 4,034,607 66.22 68.01 65.55 156,200 0 14.0
08/12/2021
66.22
 6,954,681 61.59 67.71 61.66 8,800 2,500 0.6
07/12/2021
61.59
 5,471,421 55.99 61.59 55.84 25,000 0 2.1
06/12/2021
55.99
 2,651,310 57.71 58.53 55.69 2,200 0 0.2
03/12/2021
57.71
 852,866 57.48 58.53 56.06 42,000 0 3.2
02/12/2021
57.48
 954,752 55.99 58.23 55.99 4,700 0 0.4
01/12/2021
55.99
 925,080 58.23 58.45 55.99 0 0 0
30/11/2021
58.23
 1,414,275 59.72 60.84 58.23 600 0 0.0
29/11/2021
59.72
 1,994,227 59.72 60.17 56.81 8,500 0 0.7
26/11/2021
59.72
 2,928,635 61.59 61.66 57.48 100 0 0.0
25/11/2021
61.59
 3,487,831 62.78 63.46 59.57 2,320 0 0.2
24/11/2021
62.78
 3,406,705 65.17 65.99 61.51 0 0 0
23/11/2021
65.17
 2,907,949 65.70 67.19 63.98 0 0 0
22/11/2021
65.70
 3,482,500 65.70 67.26 63.38 0 0 0
19/11/2021
65.70
 4,056,417 61.89 66.59 61.66 0 0 0
18/11/2021
61.89
 1,677,673 60.69 62.04 60.47 0 0 0
17/11/2021
60.69
 3,196,870 61.59 62.26 59.57 0 0 0
16/11/2021
61.59
 2,695,762 61.22 61.89 58.53 0 0 0
15/11/2021
61.22
 4,593,659 66.44 67.56 60.39 0 0 0
12/11/2021
66.44
 3,593,779 68.68 70.17 65.62 0 0 0
11/11/2021
68.68
 3,087,490 70.92 70.92 67.19 0 0 0
10/11/2021
70.92
 5,279,809 70.55 70.92 66.29 0 0 0
09/11/2021: Cổ tức tiền mặt tỉ lệ: 24%
09/11/2021
70.55
 6,124,856 68.76 72.41 67.11 0 0 0
08/11/2021
68.76
 6,201,436 63.08 69.12 62.43 0 0 0
05/11/2021
63.08
 6,151,844 58.28 64.10 58.28 0 0 0
04/11/2021
58.28
 6,750,751 53.04 58.28 52.68 0 0 0
03/11/2021
53.04
 6,527,260 57.11 58.93 53.04 0 0 0
02/11/2021
57.11
 6,209,755 53.77 58.28 53.48 0 0 0
01/11/2021
53.77
 4,391,140 53.91 55.30 52.82 0 0 0
29/10/2021
53.91
 3,639,598 54.20 55.30 52.39 0 0 0
28/10/2021
54.20
 6,767,200 50.06 55.00 50.06 0 0 0
27/10/2021
50.06
 4,740,800 47.66 51.00 47.15 0 0 0
26/10/2021
47.66
 3,261,900 48.24 48.31 46.13 0 0 0
25/10/2021
48.24
 3,869,600 45.69 48.82 45.11 0 0 0
22/10/2021
45.69
 3,078,100 44.82 45.91 44.24 0 0 0
21/10/2021
44.82
 1,575,600 44.67 45.04 44.16 0 0 0
20/10/2021
44.67
 2,102,000 44.67 45.04 43.44 0 0 0
19/10/2021
44.67
 2,253,200 43.73 45.04 42.49 0 0 0
18/10/2021
43.73
 2,849,300 43.15 44.75 42.20 0 0 0
15/10/2021
43.15
 4,550,400 41.62 43.44 41.54 0 0 0
14/10/2021
41.62
 6,292,800 37.98 41.76 38.05 0 0 0
13/10/2021
37.98
 2,372,000 36.82 38.56 36.82 0 0 0
12/10/2021
36.82
 6,765,100 39.58 40.16 36.74 0 0 0
11/10/2021
39.58
 2,436,700 39.80 39.87 39.07 0 0 0
08/10/2021
39.80
 1,867,100 39.87 40.45 39.58 0 0 0
07/10/2021
39.87
 2,076,857 39.00 40.23 38.85 0 0 0
06/10/2021
39.00
 1,984,900 39.36 39.80 38.71 0 0 0
05/10/2021
39.36
 2,147,805 38.71 40.02 38.63 0 0 0
04/10/2021
38.71
 1,842,889 38.27 38.93 37.76 0 0 0
01/10/2021
38.27
 1,602,719 37.83 38.93 37.69 0 0 0
30/09/2021
37.83
 2,154,000 37.83 37.98 37.54 0 0 0
29/09/2021
37.83
 2,478,531 36.96 38.05 36.38 0 0 0
28/09/2021
36.96
 3,222,543 35.65 36.96 35.29 0 0 0
27/09/2021
35.65
 2,876,461 36.09 36.89 35.58 0 0 0
24/09/2021
36.09
 1,996,667 36.82 36.82 35.94 0 0 0
23/09/2021
36.82
 2,802,703 37.83 38.12 35.72 0 0 0
22/09/2021
37.83
 6,407,029 35.36 37.83 35.07 0 0 0
21/09/2021
35.36
 4,801,825 34.27 35.43 33.32 0 0 0
20/09/2021
34.27
 7,692,535 33.47 35.29 33.47 0 0 0
17/09/2021
33.47
 3,357,198 33.32 33.83 32.81 0 0 0
16/09/2021
33.32
 6,838,590 32.16 33.76 32.23 0 0 0
15/09/2021
32.16
 3,930,473 31.94 32.67 31.36 0 0 0
14/09/2021
31.94
 5,438,502 32.01 33.10 31.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |