Tổng Công ty IDICO – CTCP (idc)

46.50
0.50
(1.09%)
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
(2025-06-23) 		2.80 6.57% 56,868,400 4,783,300 221.3
42.60
48.20
46
2 tháng
(2025-05-26) 		3.40 8.10% 92,583,900 7,062,800 317.5
40.20
48.20
46
3 tháng
(2025-04-24) 		8.40 22.70% 139,668,200 5,701,000 238.7
36.20
48.20
46
6 tháng
(2025-01-24) 		-7.43 -14.06% 224,804,344 -12,167,126 -529.1
34.30
55.43
46
12 tháng
(2024-07-29) 		-11.10 -19.64% 347,059,359 -18,352,548 -869.0
34.30
59.68
46
24 tháng
(2023-08-03) 		4.03 9.75% 968,823,527 24,404,462 1,386.0
34.30
61.62
46
36 tháng
(2022-08-08) 		-4.37 -8.78% 1,792,452,297 53,184,951 2,512.1
21.70
61.62
46
60 tháng
(2020-08-18) 		31.42 224.68% 3,227,616,603 58,445,631 2,918.2
13.70
68.49
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2022
41.17
 5,527,866 41.01 41.42 38.52 76,900 0 3.6
29/09/2022
41.01
 3,662,661 41.01 42.41 40.92 65,200 500 3.2
28/09/2022
41.01
 3,919,644 42.75 42.91 41.01 83,200 3,000 4.1
27/09/2022
42.75
 4,839,520 42.66 42.75 40.84 1,900 61,500 -3.1
26/09/2022
42.66
 9,625,865 43.82 43.82 39.60 11,000 1,000 0.5
23/09/2022
43.82
 4,455,432 43.91 45.56 43.57 10,100 4,200 0.3
22/09/2022
43.91
 3,670,798 43.99 44.24 42.58 500 26,400 -1.4
21/09/2022
43.99
 2,472,980 43.91 44.32 43.08 700 0 0.0
20/09/2022
43.91
 4,181,128 42.99 44.40 42.41 4,500 26,300 -1.1
19/09/2022
42.99
 8,856,659 47.72 47.88 42.99 7,300 215,100 -11.5
16/09/2022
47.72
 4,189,129 49.21 49.37 47.72 51,800 196,600 -8.3
15/09/2022
49.21
 4,959,005 47.55 49.79 47.55 23,000 3,200 1.2
14/09/2022
47.55
 4,539,828 48.05 48.05 46.14 2,300 145,000 -8.1
13/09/2022
48.05
 2,125,237 48.63 48.96 47.80 0 11,200 -0.7
12/09/2022
48.63
 2,204,316 48.71 49.46 48.54 111,000 13 6.5
09/09/2022
48.71
 3,071,336 47.38 48.71 47.22 0 42,300 -2.4
08/09/2022
47.38
 2,728,068 47.30 48.13 46.56 500 2,800 -0.1
07/09/2022
47.30
 8,408,248 50.53 50.78 46.47 32,700 190,900 -9.2
06/09/2022
50.53
 3,289,327 51.03 51.78 50.53 500 1,200 -0.0
05/09/2022
51.03
 3,730,559 51.61 52.44 50.78 125,400 39,200 5.3
31/08/2022
51.61
 7,205,317 51.36 51.86 49.62 28,300 26,800 0.1
30/08/2022
51.36
 5,256,664 53.35 54.51 51.36 110,000 11,000 6.4
29/08/2022
53.35
 7,455,790 54.51 54.51 50.37 101,600 15,000 5.5
26/08/2022
54.51
 4,862,971 54.92 56.08 53.76 19,600 1,000 1.2
25/08/2022
54.92
 3,234,359 55.92 56.41 54.92 2,000 0 0.1
24/08/2022
55.92
 5,450,306 53.18 55.92 52.52 3,900 6,900 -0.2
23/08/2022
53.18
 4,110,238 52.77 54.18 52.19 15,500 7,200 0.5
22/08/2022
52.77
 4,384,342 51.78 53.35 50.95 4,000 161,500 -9.8
19/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/08/2022
51.78
 1,412,425 51.78 53.02 50.78 0 5,000 -0.3
18/08/2022
51.78
 1,185,826 52.18 52.34 51.45 12,000 69,500 -3.7
17/08/2022
52.18
 2,353,851 51.94 52.74 51.45 15,800 0 1.0
16/08/2022
51.94
 1,147,104 52.26 52.58 51.94 9,300 500 0.6
15/08/2022
52.26
 2,055,600 52.18 53.86 52.10 35,417 0 2.3
12/08/2022
52.18
 3,958,504 49.93 52.74 49.93 33,600 9,000 1.6
11/08/2022
49.93
 2,146,255 50.89 52.10 49.77 54,100 1,500 3.3
10/08/2022
50.89
 2,019,487 49.85 51.53 49.77 212,700 1,000 13.4
09/08/2022
49.85
 2,245,772 49.77 50.57 49.05 0 500 -0.0
08/08/2022
49.77
 3,160,774 51.61 51.94 49.77 19,100 100 1.2
05/08/2022
51.61
 1,425,343 51.69 51.69 50.97 15,600 0 1.0
04/08/2022
51.69
 2,428,617 51.05 51.94 50.41 16,500 10,000 0.4
03/08/2022
51.05
 3,961,165 49.37 51.94 50.17 13,300 2,200 0.7
02/08/2022
49.37
 2,348,038 50.01 50.81 49.37 0 500 -0.0
01/08/2022
50.01
 1,902,965 49.53 50.33 49.21 71,300 5,500 4.1
29/07/2022
49.53
 2,187,795 50.01 50.65 49.37 83,800 800 5.1
28/07/2022
50.01
 4,697,017 47.36 51.61 47.76 48,500 500 3.0
27/07/2022
47.36
 1,733,557 47.04 47.92 46.16 10,800 17,000 -0.4
26/07/2022
47.04
 1,166,722 48.24 48.89 47.04 30,000 7,400 1.4
25/07/2022
48.24
 1,383,142 48.97 49.13 47.60 8,900 9,500 -0.0
22/07/2022
48.97
 2,671,424 47.12 49.53 47.12 60,000 5,500 3.3
21/07/2022
47.12
 1,270,557 47.04 48.48 46.72 60,000 3,500 3.3
20/07/2022
47.04
 2,004,654 47.92 48.64 47.04 28,200 0 1.7
19/07/2022
47.92
 2,189,110 47.04 48.72 46.56 0 157,700 -9.3
18/07/2022
47.04
 2,455,217 45.51 47.68 45.51 6,100 1,000 0.3
15/07/2022
45.51
 2,076,126 46.72 47.36 45.43 30,000 8,200 1.3
14/07/2022
46.72
 2,995,660 45.35 46.96 44.63 253,900 500 14.6
13/07/2022
45.35
 2,249,691 45.59 47.12 44.95 900 0 0.1
12/07/2022
45.59
 3,189,213 43.75 46.00 43.35 1,600 58,700 -3.2
11/07/2022
43.75
 2,734,396 41.66 43.99 40.94 1,400 0 0.1
08/07/2022
41.66
 2,997,607 38.85 41.74 38.85 0 10,000 -0.5
07/07/2022
38.85
 783,574 39.09 39.65 38.53 2,300 0 0.1
06/07/2022
39.09
 832,039 39.90 40.30 39.01 1,000 0 0.0
05/07/2022
39.90
 749,563 40.38 40.70 39.73 0 0 0
04/07/2022
40.38
 860,840 39.73 41.10 39.33 0 0 0
01/07/2022
39.73
 1,185,170 40.38 40.54 38.93 1,200 800 0.0
30/06/2022
40.38
 1,191,778 41.34 42.06 40.06 8,200 0 0.4
29/06/2022
41.34
 2,076,535 40.94 41.66 39.73 50,000 900 2.5
28/06/2022
40.94
 1,895,955 39.25 41.34 39.09 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
39.25
 1,607,330 37.21 40.14 38.53 27,900 0 1.4
24/06/2022
37.22
 2,344,207 37.73 38.90 37.22 61,000 90,000 -1.5
23/06/2022
37.73
 1,676,479 35.03 37.95 34.74 8,400 40,400 -1.6
22/06/2022
35.03
 1,099,710 34.08 35.25 34.01 200 400 -0.0
21/06/2022
34.08
 1,530,350 33.93 34.66 32.84 50,300 0 2.3
20/06/2022
33.93
 2,347,216 36.49 37.14 33.93 71,800 5,200 3.1
17/06/2022
36.49
 1,999,673 37.87 37.87 35.90 26,300 66,200 -2.0
16/06/2022
37.87
 1,919,255 36.49 38.09 37.22 50,000 0 2.6
15/06/2022
36.49
 2,072,246 37.95 38.46 36.20 0 12,000 -0.6
14/06/2022
37.95
 1,547,259 37.14 38.02 36.12 18,000 48,500 -1.6
13/06/2022
37.14
 2,923,190 39.77 39.77 36.63 10,000 66,800 -3.0
10/06/2022
39.77
 2,594,559 41.16 42.18 39.77 0 11,000 -0.6
09/06/2022
41.16
 3,826,409 38.75 41.45 38.68 284,200 17,700 14.7
08/06/2022
38.75
 2,240,359 37.22 39.77 37.29 256,100 11,600 13.1
07/06/2022
37.22
 2,639,870 36.56 37.58 35.83 600 500 0.0
06/06/2022
36.56
 1,710,830 38.46 39.33 36.56 6,800 0 0.4
03/06/2022
38.46
 1,161,750 39.04 39.26 38.31 900 0 0.0
02/06/2022
39.04
 2,687,114 39.55 40.57 38.82 0 0 0
01/06/2022
39.55
 2,111,704 39.70 40.21 39.04 2,500 9,000 -0.3
31/05/2022
39.70
 3,148,947 38.68 39.70 38.46 834,200 223,000 33.1
30/05/2022
38.68
 2,162,308 37.80 39.19 37.58 200,000 4,000 10.4
27/05/2022
37.80
 2,536,300 38.02 38.68 37.58 120,500 0 6.3
26/05/2022
38.02
 1,632,129 38.68 39.19 37.58 50,800 0 2.7
25/05/2022
38.68
 3,102,354 37.58 39.41 37.22 61,400 0 3.2
24/05/2022
37.58
 2,371,250 35.76 37.58 35.03 110,500 500 5.4
23/05/2022
35.76
 2,312,009 37.44 38.24 35.54 50,900 9,900 2.1
20/05/2022
37.44
 3,130,291 36.49 39.19 36.41 55,500 0 2.9
19/05/2022
36.49
 2,103,100 36.05 36.92 34.15 1,000 4,600 -0.2
18/05/2022
36.05
 2,423,560 35.25 36.71 35.25 3,200 500 0.1
17/05/2022
35.25
 2,319,654 32.40 35.25 31.82 0 0 0
16/05/2022
32.40
 2,252,612 32.40 34.44 30.72 4,100 3,300 0.0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 6%
13/05/2022
32.40
 3,114,473 35.98 36.12 32.40 600 6,300 -0.3
12/05/2022
35.98
 3,387,661 37.13 37.49 33.74 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |