Tổng Công ty IDICO – CTCP (idc)

37.60
-0.50
(-1.31%)
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
(2025-09-08) 		-4.30 -10.14% 31,111,400 -8,601,400 -347.1
37.60
43.80
37.60
2 tháng
(2025-08-11) 		-4.94 -11.48% 93,209,600 -12,666,620 -525.6
37.60
46.40
37.60
3 tháng
(2025-07-10) 		-2.42 -5.98% 149,748,800 -18,392,920 -786.4
37.60
46.40
37.60
6 tháng
(2025-04-11) 		4.97 15% 313,208,000 -20,317,820 -805.5
30.26
46.40
37.60
12 tháng
(2024-10-14) 		-8.84 -18.84% 424,555,473 -34,134,089 -1,531.3
29.83
48.71
37.60
24 tháng
(2023-10-19) 		-0.23 -0.59% 912,877,127 -2,274,341 195.3
29.83
53.58
37.60
36 tháng
(2022-10-24) 		8.42 28.38% 1,708,366,974 30,882,327 1,537.5
18.87
53.58
37.60
60 tháng
(2020-11-03) 		21.79 133.54% 3,353,812,028 42,429,311 2,236.4
16.01
59.56
37.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
26.51
 3,984,793 27.01 27.81 24.35 105,300 501,200 -14.9
13/12/2022
27.01
 4,557,142 26.15 27.01 25.57 615,989 16,700 21.8
12/12/2022
26.15
 6,068,692 26.73 28.02 26.15 158,600 8,800 5.6
09/12/2022
26.73
 5,887,784 25.57 27.01 24.92 46,350 0 1.7
08/12/2022
25.57
 3,575,653 24.71 26.22 24.85 121,200 44,500 2.8
07/12/2022
24.71
 3,878,830 24.35 25.50 23.56 476,050 143,100 11.2
06/12/2022
24.35
 5,673,831 26.51 26.65 24.35 193,000 14,000 6.4
05/12/2022
26.51
 5,555,266 26.94 27.81 26.36 453,200 0 16.9
02/12/2022
26.94
 4,397,683 25.21 26.94 24.56 435,400 33,500 14.3
01/12/2022
25.21
 6,509,717 25.93 27.23 24.92 381,800 152,500 8.3
30/11/2022
25.93
 4,358,977 25.21 26.58 22.69 966,400 55,800 32.6
29/11/2022
25.21
 5,951,871 24.85 25.50 23.84 78,500 200 2.7
28/11/2022
24.85
 4,547,666 23.05 25.14 23.05 599,300 46,700 18.9
25/11/2022
23.05
 3,327,909 21.32 23.05 21.39 534,700 2,300 16.5
24/11/2022
21.32
 3,929,057 20.89 21.32 19.59 300 500 -0.0
23/11/2022
20.89
 2,921,378 22.19 22.55 20.39 584,900 30,200 17.0
22/11/2022
22.19
 5,658,181 22.19 24.13 20.03 4,100 63,400 -1.8
21/11/2022
22.19
 3,394,273 21.61 22.76 19.95 308,900 10,300 9.3
18/11/2022
21.61
 6,816,162 20.60 22.33 18.73 567,200 500 16.6
17/11/2022
20.60
 4,740,130 20.75 22.40 18.73 82,500 100 2.4
16/11/2022
20.75
 12,643,012 18.87 20.75 17.00 593,500 167,100 10.4
15/11/2022
18.87
 4,969,835 20.96 20.96 18.87 377,500 110,000 7.0
14/11/2022
20.96
 1,916,766 23.27 23.27 20.96 170,500 0 5.0
11/11/2022
23.27
 11,596,177 25.79 25.79 23.27 483,700 806,500 -10.2
10/11/2022
25.79
 2,859,727 28.60 28.60 25.79 38,315 310,000 -10.1
09/11/2022
28.60
 1,911,816 28.24 29.68 28.38 15,710 100 0.6
08/11/2022
28.24
 1,988,373 27.73 29.03 25.93 136,100 0 5.2
07/11/2022
27.73
 5,195,609 29.03 29.25 27.52 446,500 100,000 13.4
04/11/2022
29.03
 3,959,884 31.19 31.34 28.81 1,600 63,600 -2.5
03/11/2022
31.19
 1,407,056 31.70 31.91 31.12 500 58,600 -2.5
02/11/2022
31.70
 1,823,940 32.70 32.99 31.70 35,400 104,400 -3.0
01/11/2022
32.70
 2,293,571 31.84 33.35 32.42 11,600 0 0.5
31/10/2022
31.84
 2,849,046 31.70 32.70 31.12 19,700 100,000 -3.6
28/10/2022
31.70
 1,944,735 32.06 32.70 31.70 128,900 1,300 5.7
27/10/2022
32.06
 2,883,920 30.47 32.06 27.45 110,100 2,200 4.8
26/10/2022
30.47
 1,396,465 30.33 31.19 27.30 362,900 0 15.5
25/10/2022
30.33
 3,395,653 29.68 31.34 26.73 65,300 40,200 1.1
24/10/2022
29.68
 4,774,544 31.34 32.06 28.24 501,800 119,500 16.4
21/10/2022
31.34
 5,724,066 33.71 34.07 30.98 77,400 110,000 -1.4
20/10/2022
33.71
 3,200,443 35.08 35.37 33.64 11,500 2,500 0.4
19/10/2022
35.08
 2,659,710 35.66 36.23 35.08 311,300 1,300 15.4
18/10/2022
35.66
 4,111,955 34.94 36.31 34.94 929,700 1,000 46.4
17/10/2022
34.94
 3,455,477 34.22 35.08 33.50 1,072,300 17,000 50.1
14/10/2022
34.22
 4,028,905 32.92 36.02 33.21 962,000 300 45.8
13/10/2022
32.92
 2,636,450 32.42 33.28 32.34 854,900 300 39.0
12/10/2022
32.42
 4,151,008 31.05 33.35 30.98 1,310,700 500 59.5
11/10/2022
31.05
 5,752,551 32.99 33.35 30.54 12,400 187,500 -7.5
10/10/2022
32.99
 4,420,149 31.12 33.28 30.40 600,100 500 26.7
07/10/2022
31.12
 6,450,438 33.35 33.35 30.69 180,600 20,000 7.1
06/10/2022
33.35
 5,107,403 34.58 34.94 32.42 2,100 0 0.1
05/10/2022
34.58
 2,844,961 32.92 35.01 33.28 32,200 0 1.6
04/10/2022
32.92
 3,329,001 32.42 33.78 32.13 22,700 1,000 1.0
03/10/2022
32.42
 5,754,615 35.80 35.87 32.27 20,200 0 1.0
30/09/2022
35.80
 5,527,866 35.66 36.02 33.50 76,900 0 3.6
29/09/2022
35.66
 3,662,661 35.66 36.88 35.59 65,200 500 3.2
28/09/2022
35.66
 3,919,644 37.17 37.31 35.66 83,200 3,000 4.1
27/09/2022
37.17
 4,839,520 37.10 37.17 35.51 1,900 61,500 -3.1
26/09/2022
37.10
 9,625,865 38.11 38.11 34.43 11,000 1,000 0.5
23/09/2022
38.11
 4,455,432 38.18 39.62 37.89 10,100 4,200 0.3
22/09/2022
38.18
 3,670,798 38.25 38.47 37.03 500 26,400 -1.4
21/09/2022
38.25
 2,472,980 38.18 38.54 37.46 700 0 0.0
20/09/2022
38.18
 4,181,128 37.39 38.61 36.88 4,500 26,300 -1.1
19/09/2022
37.39
 8,856,659 41.49 41.64 37.39 7,300 215,100 -11.5
16/09/2022
41.49
 4,189,129 42.79 42.93 41.49 51,800 196,600 -8.3
15/09/2022
42.79
 4,959,005 41.35 43.29 41.35 23,000 3,200 1.2
14/09/2022
41.35
 4,539,828 41.78 41.78 40.12 2,300 145,000 -8.1
13/09/2022
41.78
 2,125,237 42.28 42.57 41.56 0 11,200 -0.7
12/09/2022
42.28
 2,204,316 42.36 43.01 42.21 111,000 13 6.5
09/09/2022
42.36
 3,071,336 41.20 42.36 41.06 0 42,300 -2.4
08/09/2022
41.20
 2,728,068 41.13 41.85 40.48 500 2,800 -0.1
07/09/2022
41.13
 8,408,248 43.94 44.16 40.41 32,700 190,900 -9.2
06/09/2022
43.94
 3,289,327 44.37 45.02 43.94 500 1,200 -0.0
05/09/2022
44.37
 3,730,559 44.88 45.60 44.16 125,400 39,200 5.3
31/08/2022
44.88
 7,205,317 44.66 45.09 43.15 28,300 26,800 0.1
30/08/2022
44.66
 5,256,664 46.39 47.40 44.66 110,000 11,000 6.4
29/08/2022
46.39
 7,455,790 47.40 47.40 43.80 101,600 15,000 5.5
26/08/2022
47.40
 4,862,971 47.76 48.77 46.75 19,600 1,000 1.2
25/08/2022
47.76
 3,234,359 48.62 49.06 47.76 2,000 0 0.1
24/08/2022
48.62
 5,450,306 46.25 48.62 45.67 3,900 6,900 -0.2
23/08/2022
46.25
 4,110,238 45.89 47.11 45.38 15,500 7,200 0.5
22/08/2022
45.89
 4,384,342 45.02 46.39 44.30 4,000 161,500 -9.8
19/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/08/2022
45.02
 1,412,425 45.02 46.10 44.16 0 5,000 -0.3
18/08/2022
45.02
 1,185,826 45.37 45.51 44.74 12,000 69,500 -3.7
17/08/2022
45.37
 2,353,851 45.16 45.86 44.74 15,800 0 1.0
16/08/2022
45.16
 1,147,104 45.44 45.72 45.16 9,300 500 0.6
15/08/2022
45.44
 2,055,600 45.37 46.84 45.30 35,417 0 2.3
12/08/2022
45.37
 3,958,504 43.42 45.86 43.42 33,600 9,000 1.6
11/08/2022
43.42
 2,146,255 44.25 45.30 43.28 54,100 1,500 3.3
10/08/2022
44.25
 2,019,487 43.35 44.81 43.28 212,700 1,000 13.4
09/08/2022
43.35
 2,245,772 43.28 43.98 42.65 0 500 -0.0
08/08/2022
43.28
 3,160,774 44.88 45.16 43.28 19,100 100 1.2
05/08/2022
44.88
 1,425,343 44.95 44.95 44.32 15,600 0 1.0
04/08/2022
44.95
 2,428,617 44.39 45.16 43.84 16,500 10,000 0.4
03/08/2022
44.39
 3,961,165 42.93 45.16 43.63 13,300 2,200 0.7
02/08/2022
42.93
 2,348,038 43.49 44.18 42.93 0 500 -0.0
01/08/2022
43.49
 1,902,965 43.07 43.77 42.79 71,300 5,500 4.1
29/07/2022
43.07
 2,187,795 43.49 44.04 42.93 83,800 800 5.1
28/07/2022
43.49
 4,697,017 41.18 44.88 41.53 48,500 500 3.0
27/07/2022
41.18
 1,733,557 40.90 41.67 40.14 10,800 17,000 -0.4
26/07/2022
40.90
 1,166,722 41.95 42.51 40.90 30,000 7,400 1.4

Chính sách bảo mật | Điều khoản sử dụng |