Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2021	32.01	4,709,317	32.23	32.67	31.72	0	0	0
10/09/2021	32.23	4,366,754	32.74	33.10	31.94	0	0	0
09/09/2021	32.74	7,720,129	30.56	33.10	30.92	0	0	0
08/09/2021	30.56	5,704,867	30.05	30.92	29.61	0	0	0
07/09/2021	30.05	9,239,402	30.92	31.58	29.90	0	0	0
06/09/2021	30.92	5,658,085	30.12	32.01	30.12	0	0	0
01/09/2021	30.12	6,859,817	29.10	30.63	29.03	0	0	0
31/08/2021	29.10	10,176,510	27.79	30.41	27.58	0	0	0
30/08/2021	27.79	4,034,244	27.72	28.67	27.72	0	0	0
27/08/2021	27.72	4,245,500	26.63	27.87	26.19	0	50,000	-1.9
26/08/2021	26.63	3,139,123	26.27	27.07	26.19	0	6,600	-0.2
25/08/2021	26.27	1,861,242	25.25	26.34	25.25	0	0	0
24/08/2021	25.25	4,186,792	26.19	26.56	25.17	0	0	0
23/08/2021	26.19	3,730,391	27.87	27.87	26.19	0	0	0
20/08/2021	27.87	7,257,100	28.88	29.32	26.77	0	0	0
19/08/2021	28.88	6,205,700	28.01	28.88	28.01	0	0	0
18/08/2021	28.01	3,423,800	27.65	28.23	27.36	0	0	0
17/08/2021	27.65	3,065,500	28.01	28.38	27.36	0	0	0
16/08/2021	28.01	7,094,300	26.19	28.23	26.19	0	0	0
13/08/2021	26.19	2,399,910	25.54	26.19	25.25	0	0	0
12/08/2021	25.54	3,256,262	25.61	26.48	25.25	0	0	0
11/08/2021	25.61	2,333,345	26.19	26.19	25.54	0	0	0
10/08/2021	26.19	2,368,797	26.05	26.56	25.97	0	0	0
09/08/2021	26.05	3,173,157	24.81	26.05	24.59	0	0	0
06/08/2021	24.81	2,083,300	24.59	25.25	24.59	0	0	0
05/08/2021	24.59	1,165,100	24.30	24.96	24.23	0	0	0
04/08/2021	24.30	1,998,690	24.45	24.81	24.01	0	0	0
03/08/2021	24.45	1,813,500	24.59	24.81	24.08	0	0	0
02/08/2021	24.59	1,353,700	25.03	25.10	24.52	0	0	0
30/07/2021	25.03	1,433,700	25.32	25.47	24.81	0	0	0
29/07/2021	25.32	1,115,700	25.17	25.47	24.74	0	0	0
28/07/2021	25.17	2,480,144	24.59	25.54	24.52	0	0	0
27/07/2021	24.59	932,589	24.59	25.03	24.59	0	0	0
26/07/2021	24.59	2,000,055	24.45	25.10	23.94	0	0	0
23/07/2021	24.45	2,273,500	24.16	25.10	23.94	0	0	0
22/07/2021	24.16	2,357,559	23.14	24.66	23.06	0	0	0
21/07/2021	23.14	639,600	23.14	23.50	22.92	0	0	0
20/07/2021	23.14	1,916,601	21.83	23.21	21.17	0	0	0
19/07/2021	21.83	2,396,778	23.50	23.50	21.83	0	0	0
16/07/2021	23.50	1,068,022	23.57	23.86	23.28	0	0	0
15/07/2021	23.57	1,301,003	22.92	23.65	22.55	0	0	0
14/07/2021	22.92	1,909,480	23.06	23.86	20.81	0	0	0
13/07/2021	23.06	2,482,816	22.41	23.28	21.10	0	0	0
12/07/2021	22.41	5,846,360	24.74	24.74	22.26	0	0	0
09/07/2021	24.74	1,967,850	25.47	25.47	24.23	0	0	0
08/07/2021	25.47	1,050,500	26.19	26.19	25.32	0	0	0
07/07/2021	26.19	2,747,420	24.74	26.19	24.23	0	0	0
06/07/2021	24.74	3,721,887	25.97	26.19	24.74	0	0	0
05/07/2021	25.97	2,414,849	26.19	26.56	25.76	0	0	0
02/07/2021	26.19	1,584,300	26.41	26.85	25.83	0	0	0
01/07/2021	26.41	1,600,400	26.19	26.99	26.19	0	0	0
30/06/2021	26.19	1,520,673	26.63	26.77	26.19	0	0	0
29/06/2021	26.63	1,166,226	26.92	27.14	26.56	0	0	0
28/06/2021	26.92	2,208,236	26.48	27.21	25.83	0	0	0
25/06/2021	26.48	2,865,409	26.48	26.77	26.05	0	0	0
24/06/2021	26.48	2,747,641	26.92	27.14	26.41	0	0	0
23/06/2021	26.92	3,632,115	27.14	27.58	26.63	0	0	0
22/06/2021	27.14	4,484,724	27.72	28.08	27.14	0	0	0
21/06/2021	27.72	3,748,428	28.30	28.88	27.72	0	0	0
18/06/2021	28.30	4,659,648	28.59	29.03	28.23	0	0	0
17/06/2021	28.59	2,907,500	28.38	28.67	27.87	0	0	0
16/06/2021	28.38	4,610,578	28.67	29.76	28.38	0	0	0
15/06/2021	28.67	11,411,985	26.12	28.67	26.99	0	0	0
14/06/2021	26.12	9,595,952	27.43	28.81	26.12	0	0	0
11/06/2021	27.43	2,530,249	27.43	27.87	26.92	0	0	0
10/06/2021	27.43	3,020,005	27.72	28.30	27.14	0	0	0
09/06/2021	27.72	3,962,406	27.50	28.74	26.92	0	0	0
08/06/2021	27.50	6,921,113	28.67	30.05	26.63	0	0	0
07/06/2021	28.67	8,202,606	27.87	29.47	27.87	0	0	0
04/06/2021	27.87	4,208,999	28.30	28.38	27.58	0	0	0
03/06/2021	28.30	3,855,473	28.59	28.96	28.23	0	0	0
02/06/2021	28.59	8,085,421	27.21	29.10	26.56	0	0	0
01/06/2021	27.21	4,671,828	28.08	28.38	27.21	0	0	0
31/05/2021	28.08	5,100,015	27.21	28.23	27.21	0	0	0
28/05/2021	27.21	7,498,940	25.90	27.21	25.90	0	0	0
27/05/2021	25.90	4,336,708	25.90	26.48	25.47	0	0	0
26/05/2021	25.90	2,388,100	26.48	26.48	25.68	0	0	0
25/05/2021	26.48	2,123,800	26.56	26.85	26.19	0	0	0
24/05/2021	26.56	2,521,540	26.12	26.85	26.05	0	0	0
21/05/2021	26.12	3,514,200	24.96	26.85	24.74	0	0	0
20/05/2021	24.96	1,201,098	25.32	25.39	24.74	0	0	0
19/05/2021	25.32	2,011,816	25.17	25.76	25.10	0	0	0
18/05/2021	25.17	2,885,794	24.52	25.47	24.52	0	0	0
17/05/2021	24.52	1,598,488	24.96	25.47	23.36	0	0	0
14/05/2021	24.96	1,003,939	25.10	25.25	24.30	0	0	0
13/05/2021	25.10	2,152,532	25.68	26.19	24.74	0	0	0
12/05/2021	25.68	1,857,933	24.96	25.68	24.74	0	0	0
11/05/2021	24.96	1,682,900	24.59	25.32	24.52	0	0	0
10/05/2021	24.59	1,612,730	24.96	24.96	24.37	0	0	0
07/05/2021	24.96	1,864,403	24.74	25.83	24.59	0	0	0
06/05/2021	24.74	2,039,300	24.66	25.10	24.59	0	0	0
05/05/2021	24.66	1,600,457	23.72	24.74	23.72	0	0	0
04/05/2021	23.72	1,199,925	24.37	24.37	23.06	0	0	0
29/04/2021	24.37	1,209,700	24.81	24.96	24.30	0	0	0
28/04/2021	24.81	1,510,501	24.23	25.17	24.16	0	0	0
27/04/2021	24.23	1,866,899	23.86	24.52	23.57	0	0	0
26/04/2021	23.86	1,563,353	24.81	25.10	23.65	0	0	0
23/04/2021	24.81	2,115,093	24.08	24.88	23.28	0	0	0
22/04/2021	24.08	3,705,648	25.47	25.68	24.01	0	0	0
20/04/2021	25.47	2,338,963	26.27	26.63	25.17	0	0	0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.20	-0.37%	26,869,084	-2,386,807	-132.7	52.80 58 54.20
2 tháng (2024-09-23)	-4.20	-7.19%	48,236,099	-5,629,006	-315.3	52.80 59.30 54.20
3 tháng (2024-08-26)	-6.50	-10.71%	63,631,191	-4,361,724	-239.8	52.80 61 54.20
6 tháng (2024-05-27)	-6.92	-11.33%	155,431,196	-1,346,767	-60.6	52.80 63.80 54.20
12 tháng (2023-11-28)	8.56	18.76%	429,266,599	22,920,867	1,298.1	45.64 63.80 54.20
24 tháng (2022-12-05)	22.63	71.70%	1,190,443,269	55,866,677	2,685.3	26.76 63.80 54.20
36 tháng (2021-12-08)	-12.02	-18.15%	2,044,139,038	73,421,186	3,583.7	22.47 67.71 54.20
60 tháng (2019-12-19)	41.09	313.50%	2,973,318,680	72,841,907	3,568.9	11.17 70.92 54.20

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH