Tổng Công ty IDICO – CTCP (idc)

35.60
-1.40
(-3.78%)
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
(2025-11-12) 		-0.82 -2.16% 54,300,200 1,295,000 49.4
35.60
41.09
35.60
2 tháng
(2025-10-13) 		-0.24 -0.64% 108,613,700 -8,110,000 -292.4
32.23
41.09
35.60
3 tháng
(2025-09-15) 		-5.14 -12.21% 142,856,800 -19,522,600 -742.6
32.23
42.14
35.60
6 tháng
(2025-06-16) 		2.78 8.12% 316,653,000 -22,606,920 -871.7
32.23
44.65
35.60
12 tháng
(2024-12-17) 		-8.82 -19.24% 495,112,188 -41,361,329 -1,710.3
28.70
46.38
35.60
24 tháng
(2023-12-25) 		-2.16 -5.51% 890,509,465 -23,948,736 -701.3
28.70
51.55
35.60
36 tháng
(2022-12-28) 		14.40 63.74% 1,635,169,389 8,439,213 735.8
21.97
51.55
35.60
60 tháng
(2021-01-07) 		14.07 61.37% 3,408,713,015 30,611,511 1,801.5
17.64
57.31
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2023
26.55
 2,667,698 27.52 27.59 26.41 75,100 0 2.9
24/02/2023
27.52
 2,103,608 27.79 28.07 27.45 509,100 0 20.4
23/02/2023
27.79
 5,835,457 27.38 27.79 26.48 159,500 7,400 5.9
22/02/2023
27.38
 6,468,297 29.18 29.18 27.38 384,800 42,000 14.1
21/02/2023
29.18
 3,604,878 29.46 29.80 29.18 573,300 12,200 23.8
20/02/2023
29.46
 5,506,865 28.28 29.46 28.21 52,200 31,400 0.9
17/02/2023
28.28
 4,502,755 28.97 28.97 28.28 106,200 55,900 2.1
16/02/2023
28.97
 3,680,710 28.56 29.39 28.49 26,900 0 1.1
15/02/2023
28.56
 6,456,072 26.76 28.70 26.55 79,600 3,600 3.1
14/02/2023
26.76
 2,025,785 26.06 27.03 26.13 192,200 30,000 6.2
13/02/2023
26.06
 2,553,271 26.55 26.69 25.58 41,300 32,000 0.4
10/02/2023
26.55
 2,386,524 26.06 26.89 25.92 236,900 14,900 8.4
09/02/2023
26.06
 1,662,927 25.92 26.62 25.72 64,800 0 2.5
08/02/2023
25.92
 2,568,199 25.78 26.62 25.30 277,600 76,638 7.5
07/02/2023
25.78
 5,653,072 27.38 27.59 25.65 254,100 870,900 -23.6
06/02/2023
27.38
 2,126,980 27.73 27.86 27.17 67,800 0 2.7
03/02/2023
27.73
 2,309,998 27.66 28.07 27.45 238,500 750 9.5
02/02/2023
27.66
 2,862,585 27.10 27.66 26.69 411,040 200 16.2
01/02/2023
27.10
 4,944,244 28.00 29.04 26.96 465,100 6,400 18.8
31/01/2023
28.00
 3,368,198 27.17 28.00 26.96 101,300 50,800 2.2
30/01/2023
27.17
 3,733,131 27.93 28.56 27.17 556,336 56,300 20.1
27/01/2023
27.93
 2,447,886 27.73 28.70 27.66 197,414 50,000 6.0
19/01/2023
27.73
 2,351,743 27.38 27.86 27.03 353,900 100,000 10.1
18/01/2023
27.38
 2,248,597 27.31 27.66 27.10 435,700 20,100 16.4
17/01/2023
27.31
 3,667,194 26.13 27.31 24.95 472,400 150,100 12.6
16/01/2023
26.13
 2,363,610 25.78 26.48 25.37 175,200 83,100 3.4
13/01/2023
25.78
 2,972,058 26.06 26.62 25.30 370,800 89,100 10.5
12/01/2023
26.06
 3,779,933 25.23 26.20 25.37 379,800 50,000 12.3
11/01/2023
25.23
 2,450,112 24.40 25.51 22.53 449,600 0 16.2
10/01/2023
24.40
 1,574,578 23.98 24.54 22.04 465,900 0 16.2
09/01/2023
23.98
 1,138,289 23.91 24.40 22.87 35,100 0 1.2
06/01/2023
23.91
 2,239,996 24.74 25.02 22.32 33,200 0 1.2
05/01/2023
24.74
 2,104,376 24.81 25.44 23.57 86,500 50,500 1.3
04/01/2023
24.81
 3,360,702 23.77 25.16 22.39 910,977 400 31.8
03/01/2023
23.77
 2,436,254 21.97 23.77 21.97 262,000 11,000 8.4
30/12/2022
21.97
 1,460,956 21.97 22.53 21.83 300,000 0 9.6
29/12/2022
21.97
 1,160,605 22.60 23.08 21.97 104,250 20,300 2.7
28/12/2022
22.60
 1,611,263 22.18 23.08 22.04 112,200 110,000 0.1
27/12/2022
22.18
 2,861,415 21.63 22.25 20.93 26,800 176,400 -4.7
26/12/2022
21.63
 2,630,743 23.77 24.12 21.63 408,800 200 14.0
23/12/2022
23.77
 1,372,672 23.77 24.40 23.57 313,900 0 10.8
22/12/2022
23.77
 1,890,781 23.57 24.12 21.42 352,000 0 12.1
21/12/2022
23.57
 2,655,275 23.91 24.61 22.94 629,600 34,900 20.6
20/12/2022
23.91
 4,486,406 24.81 24.88 22.67 759,000 0 26.5
19/12/2022
24.81
 3,868,300 25.99 26.48 24.81 2,400 16,600 -0.5
16/12/2022
25.99
 3,764,879 25.51 26.06 24.61 1,095,300 300 40.7
15/12/2022
25.51
 3,359,590 25.51 25.78 25.02 142,500 120,000 0.8
14/12/2022
25.51
 3,984,793 25.99 26.76 23.43 105,300 501,200 -14.9
13/12/2022
25.99
 4,557,142 25.16 25.99 24.61 615,989 16,700 21.8
12/12/2022
25.16
 6,068,692 25.72 26.96 25.16 158,600 8,800 5.6
09/12/2022
25.72
 5,887,784 24.61 25.99 23.98 46,350 0 1.7
08/12/2022
24.61
 3,575,653 23.77 25.23 23.91 121,200 44,500 2.8
07/12/2022
23.77
 3,878,830 23.43 24.54 22.67 476,050 143,100 11.2
06/12/2022
23.43
 5,673,831 25.51 25.65 23.43 193,000 14,000 6.4
05/12/2022
25.51
 5,555,266 25.92 26.76 25.37 453,200 0 16.9
02/12/2022
25.92
 4,397,683 24.26 25.92 23.64 435,400 33,500 14.3
01/12/2022
24.26
 6,509,717 24.95 26.20 23.98 381,800 152,500 8.3
30/11/2022
24.95
 4,358,977 24.26 25.58 21.83 966,400 55,800 32.6
29/11/2022
24.26
 5,951,871 23.91 24.54 22.94 78,500 200 2.7
28/11/2022
23.91
 4,547,666 22.18 24.19 22.18 599,300 46,700 18.9
25/11/2022
22.18
 3,327,909 20.52 22.18 20.59 534,700 2,300 16.5
24/11/2022
20.52
 3,929,057 20.10 20.52 18.85 300 500 -0.0
23/11/2022
20.10
 2,921,378 21.35 21.70 19.62 584,900 30,200 17.0
22/11/2022
21.35
 5,658,181 21.35 23.22 19.27 4,100 63,400 -1.8
21/11/2022
21.35
 3,394,273 20.79 21.90 19.20 308,900 10,300 9.3
18/11/2022
20.79
 6,816,162 19.82 21.49 18.02 567,200 500 16.6
17/11/2022
19.82
 4,740,130 19.96 21.56 18.02 82,500 100 2.4
16/11/2022
19.96
 12,643,012 18.16 19.96 16.36 593,500 167,100 10.4
15/11/2022
18.16
 4,969,835 20.17 20.17 18.16 377,500 110,000 7.0
14/11/2022
20.17
 1,916,766 22.39 22.39 20.17 170,500 0 5.0
11/11/2022
22.39
 11,596,177 24.81 24.81 22.39 483,700 806,500 -10.2
10/11/2022
24.81
 2,859,727 27.52 27.52 24.81 38,315 310,000 -10.1
09/11/2022
27.52
 1,911,816 27.17 28.56 27.31 15,710 100 0.6
08/11/2022
27.17
 1,988,373 26.69 27.93 24.95 136,100 0 5.2
07/11/2022
26.69
 5,195,609 27.93 28.14 26.48 446,500 100,000 13.4
04/11/2022
27.93
 3,959,884 30.01 30.15 27.73 1,600 63,600 -2.5
03/11/2022
30.01
 1,407,056 30.50 30.71 29.94 500 58,600 -2.5
02/11/2022
30.50
 1,823,940 31.47 31.75 30.50 35,400 104,400 -3.0
01/11/2022
31.47
 2,293,571 30.64 32.09 31.19 11,600 0 0.5
31/10/2022
30.64
 2,849,046 30.50 31.47 29.94 19,700 100,000 -3.6
28/10/2022
30.50
 1,944,735 30.84 31.47 30.50 128,900 1,300 5.7
27/10/2022
30.84
 2,883,920 29.32 30.84 26.41 110,100 2,200 4.8
26/10/2022
29.32
 1,396,465 29.18 30.01 26.27 362,900 0 15.5
25/10/2022
29.18
 3,395,653 28.56 30.15 25.72 65,300 40,200 1.1
24/10/2022
28.56
 4,774,544 30.15 30.84 27.17 501,800 119,500 16.4
21/10/2022
30.15
 5,724,066 32.44 32.79 29.80 77,400 110,000 -1.4
20/10/2022
32.44
 3,200,443 33.76 34.03 32.37 11,500 2,500 0.4
19/10/2022
33.76
 2,659,710 34.31 34.86 33.76 311,300 1,300 15.4
18/10/2022
34.31
 4,111,955 33.62 34.93 33.62 929,700 1,000 46.4
17/10/2022
33.62
 3,455,477 32.92 33.76 32.23 1,072,300 17,000 50.1
14/10/2022
32.92
 4,028,905 31.68 34.66 31.95 962,000 300 45.8
13/10/2022
31.68
 2,636,450 31.19 32.02 31.12 854,900 300 39.0
12/10/2022
31.19
 4,151,008 29.87 32.09 29.80 1,310,700 500 59.5
11/10/2022
29.87
 5,752,551 31.75 32.09 29.39 12,400 187,500 -7.5
10/10/2022
31.75
 4,420,149 29.94 32.02 29.25 600,100 500 26.7
07/10/2022
29.94
 6,450,438 32.09 32.09 29.53 180,600 20,000 7.1
06/10/2022
32.09
 5,107,403 33.27 33.62 31.19 2,100 0 0.1
05/10/2022
33.27
 2,844,961 31.68 33.69 32.02 32,200 0 1.6
04/10/2022
31.68
 3,329,001 31.19 32.51 30.91 22,700 1,000 1.0
03/10/2022
31.19
 5,754,615 34.45 34.52 31.05 20,200 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |