Tổng Công ty IDICO – CTCP (idc)

54.20
0.20
(0.37%)
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
(2024-10-21) 		-1.60 -2.88% 28,141,735 -2,903,013 -161.0
52.80
58
54
2 tháng
(2024-09-23) 		-4.40 -7.53% 47,184,299 -5,551,012 -311.1
52.80
59.30
54
3 tháng
(2024-08-22) 		-6.60 -10.89% 65,312,652 -4,727,411 -262.4
52.80
61.50
54
6 tháng
(2024-05-24) 		-7.51 -12.21% 158,491,511 -516,173 -8.8
52.80
63.80
54
12 tháng
(2023-11-27) 		8.83 19.56% 429,327,608 22,969,677 1,300.9
45.17
63.80
54
24 tháng
(2022-12-01) 		23.98 79.87% 1,200,298,869 56,575,871 2,712.1
26.76
63.80
54
36 tháng
(2021-12-06) 		-1.99 -3.55% 2,051,209,969 73,526,380 3,590.2
22.47
67.71
54
60 tháng
(2019-12-17) 		40.61 303.16% 2,972,332,580 72,898,901 3,572.7
11.17
70.92
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
54.20
 440,100 53 54.50 49.80 113,300 79,700 -2.2
20/11/2024
54
 1,302,800 53.60 54.50 52.60 44,616 235,600 -10.3
19/11/2024
53.60
 1,019,000 53.90 55.20 50.80 18,734 120,000 -5.5
18/11/2024
55.30
 1,438,400 56 56 53.60 22,003 284,126 -14.3
15/11/2024
55.90
 2,115,165 56.40 56.40 54.60 81,500 328,000 -13.7
14/11/2024
56.40
 1,234,403 57 57.70 56.20 170,600 288,500 -6.7
13/11/2024
57
 1,325,598 57.50 57.50 56.60 57,900 515,350 -26.0
12/11/2024
57.50
 1,267,999 57.50 58.30 56.90 104,700 242,900 -7.9
11/11/2024
57.50
 1,291,755 57.20 57.50 56.60 167,800 149,600 1.1
08/11/2024
57
 1,789,168 57.80 58.10 56.30 67,500 538,600 -26.9
07/11/2024
57.70
 827,094 58 58.80 57.30 50,100 61,100 -0.6
06/11/2024
58
 4,098,551 55.50 59.10 55.50 0 0 0
05/11/2024
55.50
 633,131 55.50 55.70 55.20 0 59,130 -3.3
04/11/2024
55.70
 778,070 56 56 54.80 107,000 219,700 -6.2
01/11/2024
56
 876,766 56 56 54.60 260,100 114,300 8.2
31/10/2024
56
 710,964 55.20 56 54.80 193,400 42,000 8.4
30/10/2024
55.20
 1,903,049 54 55.90 54 169,800 401,200 -12.7
29/10/2024
53.70
 348,782 53.50 54.10 53.50 5,300 11,160 -0.3
28/10/2024
53.40
 656,821 53 53.60 52.80 215,500 163,000 2.8
25/10/2024
52.90
 440,501 53 53.20 52.80 0 80,000 -4.2
24/10/2024
52.80
 1,389,563 54.40 54.40 52.80 156,600 331,000 -9.4
23/10/2024
54.40
 369,704 53.90 54.40 53.80 60,400 77,100 -0.9
22/10/2024
53.90
 2,026,628 55.20 55.60 53.80 3,100 590,700 -32.1
21/10/2024
55.60
 297,823 55.90 55.90 55.50 31,400 38,000 -0.4
18/10/2024
55.90
 1,046,173 55.90 56.80 55.40 256,700 489,807 -13.0
17/10/2024
55.70
 1,261,287 55.90 56.10 54.80 123,700 562,400 -24.2
16/10/2024
55.90
 404,850 55.90 55.90 55.50 110,100 1,700 6.1
15/10/2024
55.90
 597,270 55.90 56.10 55.50 70,000 4,300 3.7
14/10/2024
55.90
 491,786 56 56.40 55.80 400 7,300 -0.4
11/10/2024
55.80
 1,088,422 55.90 56.60 55 50,000 188,200 -7.8
10/10/2024
56.40
 791,240 50.80 56.80 50.80 52,000 82,100 -1.7
09/10/2024
56.40
 850,828 56 56.50 55.90 52,800 0 3.0
08/10/2024
55.90
 1,059,724 55.40 57.10 50.80 21,023 449,900 -24.1
07/10/2024
56.40
 460,991 56.20 56.70 56.20 101,710 121,150 -1.1
04/10/2024
56.20
 1,943,565 56.20 58 56.20 28,000 771,681 -42.0
03/10/2024
57.20
 1,050,300 57.50 57.60 56.70 154,500 30,820 7.1
02/10/2024
57.50
 1,036,259 57.50 57.60 57.10 99,700 295,600 -11.2
01/10/2024
57.60
 925,965 57.60 58.10 57.50 0 3,000 -0.2
30/09/2024
57.60
 1,284,465 58.20 58.50 57.50 111,700 465,000 -20.4
27/09/2024
58.10
 1,170,775 59 59 58.10 146,024 532,200 -22.5
26/09/2024
58.90
 858,234 58.70 59.20 58.50 230,386 148,870 4.8
25/09/2024
58.90
 649,934 59.60 59.60 58.90 265,200 578,263 -18.5
24/09/2024
59.30
 1,594,002 58.40 59.50 58.30 323,005 266,800 3.4
23/09/2024
58.40
 476,494 58.50 58.70 58.20 155,044 900 9.0
20/09/2024
58.50
 883,651 58.90 59.30 58.40 39,900 20,000 1.2
19/09/2024
58.70
 1,064,163 52.60 58.80 52.60 184,702 127,900 3.3
18/09/2024
58.40
 893,184 57 58.80 52.40 325,400 92,000 13.6
17/09/2024
58.20
 845,734 57.80 58.40 57.70 174,709 207,900 -1.9
16/09/2024
57.80
 647,316 58.40 58.40 57.80 110,000 187,000 -4.5
13/09/2024
58.40
 601,957 58.10 58.60 57.90 165,000 29,600 7.9
12/09/2024
58.30
 512,935 58.20 58.40 57.80 100,000 88,230 0.7
11/09/2024
58.20
 931,498 58.50 58.50 57.60 79,700 30,750 2.9
10/09/2024
58.60
 784,257 59 59.10 58 232,200 13,500 12.8
09/09/2024
59
 906,116 58.70 59 57.90 0 0 0
06/09/2024
58.70
 925,337 58.90 58.90 58.10 140,300 31,200 6.4
05/09/2024
59
 1,542,999 60 60 58.40 258,600 359,500 -6.0
04/09/2024
60.20
 936,350 60.20 60.20 59.50 151,106 110,100 2.5
30/08/2024
60.60
 737,476 60.80 61 60.30 266,822 86,200 11.0
29/08/2024
60.80
 641,652 61 61 60.30 205,000 9,000 11.9
28/08/2024
60.90
 725,549 61 61 60.20 175,007 124,200 3.1
27/08/2024
61
 965,137 60.60 61 60.10 234,416 139,900 5.8
26/08/2024
60.70
 849,781 61.50 62 60.70 200,100 118,700 4.9
23/08/2024
61.50
 1,434,893 60.60 61.80 60.50 344,719 340,400 0.4
22/08/2024
60.60
 1,298,368 61.70 61.80 60.60 31,000 479,000 -27.3
21/08/2024
61.70
 1,226,945 61.80 62 61.20 136,700 202,200 -4.0
20/08/2024
61.80
 1,384,193 61 62 61 310,400 300,603 0.7
19/08/2024
61.70
 2,232,274 60 62.60 60 48,700 480,973 -26.8
16/08/2024
60.90
 1,579,357 59.20 61 58.70 80,400 189,000 -6.5
15/08/2024
59
 1,322,533 59.10 59.40 58.20 319,500 204,200 6.8
14/08/2024
59.40
 854,739 60 60.20 59.30 100,011 169,500 -4.2
13/08/2024
60
 1,070,098 60.30 60.40 59.20 205,700 158,300 2.9
12/08/2024
60.30
 833,121 59.80 60.40 59.20 174,200 63,000 6.7
09/08/2024
59.80
 1,257,608 59.20 59.90 58.70 211,507 163,500 2.9
08/08/2024
59.20
 730,060 59 59.20 58.30 219,100 9,400 12.4
07/08/2024
59
 1,407,005 58.60 59.10 57.90 335,800 325,900 0.7
06/08/2024
59
 1,419,428 56.50 59 56.40 396,900 17,600 22.1
05/08/2024
56.80
 2,032,617 58 58.10 56.60 161,733 13,600 8.4
02/08/2024
58.40
 1,214,410 57.10 58.40 56.60 228,337 4,200 13.0
01/08/2024
57.20
 1,245,513 59 59.10 56.80 291,600 103,400 10.8
31/07/2024
59
 1,329,376 58.90 59.30 57.30 313,700 429,600 -6.6
30/07/2024
58.90
 1,200,593 58.50 59.90 58.20 150,200 82,700 4.0
29/07/2024
58.50
 439,465 58 58.80 57.70 127,200 38,600 5.2
26/07/2024
57.70
 622,038 57 58.20 57 0 0 0
25/07/2024
57
 659,728 58.20 58.20 57 25,700 29,400 -0.2
24/07/2024
58.20
 1,755,184 57.80 58.20 56.30 182,205 70,400 6.5
23/07/2024
57.80
 1,326,442 59.40 59.40 57.80 3,170 188,100 -10.8
22/07/2024
59.40
 1,261,014 59.50 59.50 58 266,521 70,410 11.6
19/07/2024
59.50
 747,185 60 60 58.70 100,000 54,200 2.7
18/07/2024
60
 1,222,278 58.40 60 58.20 226,400 54,400 10.3
17/07/2024
58.50
 2,001,381 60.30 60.60 58.10 58,500 102,700 -2.7
16/07/2024
60.10
 1,371,033 60 60.50 59.80 272,400 189,900 4.9
15/07/2024
60
 1,877,930 61.20 61.60 60 136,600 671,500 -32.3
12/07/2024
61.20
 932,181 61.70 62 61.20 141,200 106,200 2.1
11/07/2024
61.60
 813,685 62 62.50 61.60 3,100 220,000 -13.4
10/07/2024
61.90
 1,178,813 62.50 62.90 61.90 945 235,100 -14.6
09/07/2024
62.50
 1,429,584 62 62.70 61.80 354,800 328,200 1.8
08/07/2024
62
 2,188,791 61 62.80 61 397,000 603,000 -12.8
05/07/2024
61
 1,290,949 61 61.10 60 289,700 342,500 -3.1
04/07/2024
61
 588,416 61.10 61.40 60.70 148,345 44,500 6.3
03/07/2024
61.10
 849,349 61 61.20 60.70 253,900 316,300 -8.3

Chính sách bảo mật | Điều khoản sử dụng |