Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/04/2025	43.80	911,100	43.80	43.80	43.80	12,200	146,000	-6.0
03/04/2025	48.60	2,411,200	53.20	53.20	48.60	99,900	337,300	-11.5
02/04/2025	53.90	453,000	53.70	54.30	53.60	300	1,500	-0.1
01/04/2025	53.60	342,300	54	54	53.60	190	1,800	-0.1
31/03/2025	54	751,500	53.20	54.40	52.90	43,900	151,200	-5.7
28/03/2025	53.50	1,288,700	53.60	53.80	52.90	86,100	185,356	-5.3
27/03/2025	53.50	572,000	53.90	54.40	53.50	3,400	367,300	-19.5
26/03/2025	53.80	852,600	48.80	54.60	48.80	95,000	162,600	-3.7
25/03/2025	54.20	702,900	54.30	54.60	53.90	40,100	292,300	-13.7
24/03/2025	54.20	432,400	53.50	54.60	53.30	1,400	5,700	-0.2
21/03/2025	53.90	521,000	54	54	53.60	9,700	197,346	-10.1
20/03/2025	53.90	645,200	54.20	54.40	53.50	53,300	225,201	-9.2
19/03/2025	54.20	1,292,900	54.50	54.90	53.60	73,500	666,600	-32.0
18/03/2025	54.40	567,700	54.20	55.10	54.10	58,300	114,600	-3.1
17/03/2025	54.10	809,000	54.40	54.70	54	0	514,000	0
14/03/2025	54.30	1,427,200	55	55.10	54	96,600	457,800	-19.7
13/03/2025	55	1,619,500	56	56.40	55	1,600	312,700	-17.3
12/03/2025	56	1,218,100	56.60	56.60	56	158,100	635,600	-26.8
11/03/2025	56.60	1,084,300	55	56.60	51.30	8,700	388,700	-21.3
10/03/2025	56.60	1,662,800	56.20	57.20	55.90	48,700	373,500	-18.4
07/03/2025	56.50	1,213,700	57	57.30	56.50	80,400	322,300	-13.7
06/03/2025	57	1,083,000	55.70	57	55.70	216,100	365,600	-8.3
05/03/2025	55.70	1,021,300	56.70	57	55.70	85,300	203,700	-6.6
04/03/2025	56.50	1,029,400	56.40	57.20	56	85,100	209,600	-7.0
03/03/2025	56.60	807,800	57	57.50	56.60	51,700	204,100	-8.7
28/02/2025	57.20	842,200	57.30	57.60	56.60	29,400	58,400	-1.7
27/02/2025	57.40	1,302,400	57.30	57.40	56.20	2,500	225,100	-12.6
26/02/2025	57.10	1,376,100	57.10	57.80	56.80	15,400	318,900	-17.3
25/02/2025	57.10	867,600	57.10	57.40	56.70	10,200	121,500	-6.3
24/02/2025	57	1,300,800	56	57.40	55.60	18,501	82,200	-3.6
21/02/2025	56	1,293,400	55.90	56.50	55.60	137,000	50,300	4.9
20/02/2025	55.90	1,071,100	56	56.20	55.30	9,600	190,300	-10.0
19/02/2025	55.70	2,220,000	53.60	55.90	53.60	220,600	504,500	-15.7
18/02/2025	53.70	350,000	53.60	53.80	53.40	0	50,500	-2.7
17/02/2025	53.60	587,300	53.90	53.90	53.30	0	95,077	-5.1
14/02/2025	53.90	634,000	54.50	54.50	53.40	20,200	103,100	-4.4
13/02/2025	53.70	506,900	53.80	53.80	53.30	469	158,800	-8.5
12/02/2025	53.80	767,481	53.80	54.30	53.50	82,000	422,800	-18.4
11/02/2025	53.80	784,300	53.70	53.80	53.20	20,000	400,400	-20.3
10/02/2025	53.70	667,857	54.80	54.80	53.70	300	7,660	-0.4
07/02/2025	54.80	270,042	55.10	55.20	54.80	3,500	1,400	0.1
06/02/2025	55.10	704,512	54.80	55.70	54.80	152,501	6,500	8.1
05/02/2025	54.80	752,433	55	55.40	54.50	76,610	333,600	-14.1
04/02/2025	54.90	452,537	54	55.20	50	400	189,900	-10.4
03/02/2025	54.80	429,700	54.50	55.50	54.20	55,326	108,515	0
24/01/2025	54.70	587,582	54.50	54.80	54	114,100	110,800	0.2
23/01/2025	54.50	475,235	54.50	54.50	53.80	6,400	700	0.3
22/01/2025	54.10	320,484	53.50	54.80	53.50	8,375	21,300	-0.7
21/01/2025	54.70	570,249	49.50	54.80	49.50	214,600	5,900	11.4
20/01/2025	54.70	452,760	54.50	54.90	54	172,200	40,700	7.2
17/01/2025	54.40	594,056	50	54.40	50	8,500	220,500	-11.4
16/01/2025	54.30	907,250	53.50	54.60	53.30	269,700	4,800	14.3
15/01/2025	53	714,938	53.40	53.60	53	3,600	109,000	-5.6
14/01/2025	53.30	518,776	53.60	54.10	53	8,200	252,500	-13.0
13/01/2025	53.80	802,942	53.50	53.80	52.70	62,500	111,400	-2.6
10/01/2025	53.40	509,516	54.70	54.90	53.40	7,500	39,000	-1.7
09/01/2025	54.70	454,668	54.60	55.20	54.40	357	55,800	-3.0
08/01/2025	54.50	433,519	54.60	54.80	54.10	4,200	211,000	-11.2
07/01/2025	54.60	844,704	54.50	55.40	54.20	153,032	115,700	2.1
06/01/2025	54.50	1,237,244	55.30	55.40	53.90	10,326	118,700	-6.0
03/01/2025	55.30	775,917	56	56	55.30	17,205	47,300	-1.7
02/01/2025	56	829,401	55.80	56	55.20	239,300	291,523	-2.9
31/12/2024	55.70	423,794	55.20	55.90	55.20	2,041	6,500	-0.2
30/12/2024	55.80	391,164	55.50	55.90	55.10	35,963	2,100	1.9
27/12/2024	55.90	970,712	56	56	55	75,600	201,500	-7.0
26/12/2024	56.20	387,913	56.40	56.40	55.60	1,800	50,000	-2.7
25/12/2024	56.30	659,147	56	56.30	55.60	92,800	219,100	-7.1
24/12/2024	56	1,131,603	56.10	56.20	55	136,000	300,800	-9.2
23/12/2024	56.20	561,156	56.50	56.80	56	52,641	212,300	-9.0
20/12/2024	56.10	487,790	56.80	56.90	56.10	13,700	13,800	-0.0
19/12/2024	56.90	684,481	57	57	56.10	199,900	34,200	9.4
18/12/2024	57	448,401	56.70	57	56.20	93,600	100,000	-0.3
17/12/2024	56.70	837,424	57	57.60	56.60	160,700	257,200	-5.5
16/12/2024	57	1,032,085	56.20	57	55.80	375,500	1,700	21.2
13/12/2024	56.20	652,589	56.20	56.40	55.60	38,600	295,500	-14.3
12/12/2024	56.40	1,362,166	56.20	57	55.80	482,900	458,700	1.4
11/12/2024	56.40	1,007,700	57	57	56	288,900	377,000	-4.9
10/12/2024	57	1,344,381	56.70	57.40	56.70	416,454	411,600	0.3
09/12/2024	56.70	675,399	56.30	56.90	56.10	90,800	26,100	3.7
06/12/2024	56.30	1,304,182	55.60	57.10	55	196,000	338,800	-8.0
05/12/2024	55.50	1,670,894	53.80	55.50	53.60	139,500	291,700	-8.2
04/12/2024	53.80	1,668,868	54.80	54.90	53.80	36,200	503,300	-25.4
03/12/2024	54.80	996,569	55.50	55.50	54.80	21,100	450,700	-23.7
02/12/2024	55.50	1,027,488	55.40	55.60	54.90	212,600	211,200	0.1
29/11/2024	55.40	659,812	54.80	55.40	54.50	38,300	54,800	-0.9
28/11/2024	54.80	419,487	54.80	55	54.50	13,900	128,000	-6.2
27/11/2024	54.90	706,772	55.30	55.30	54.70	175,300	223,900	-2.7
26/11/2024	55.20	541,693	55.20	55.50	55	120,700	125,800	-0.3
25/11/2024	55.20	613,971	54.20	55.20	54.10	28,700	19,500	0.5
22/11/2024	54.20	612,066	54.20	54.30	53.90	5,006	41,400	-2.0
21/11/2024	54.20	440,400	53	54.50	49.80	33,300	74,900	-2.2
20/11/2024	54	1,303,235	53.60	54.50	52.60	44,616	235,600	-10.3
19/11/2024	53.60	1,019,213	53.90	55.20	50.80	18,734	120,000	-5.5
18/11/2024	55.30	1,439,014	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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-03-05)	-11.90	-21.36%	22,883,400	-5,158,313	-252.3	43.80 57 43.80
2 tháng (2025-02-03)	-11	-20.07%	41,901,262	-8,010,158	-406.5	43.80 57.40 43.80
3 tháng (2025-01-06)	-10.70	-19.63%	51,325,185	-8,384,368	-426.2	43.80 57.40 43.80
6 tháng (2024-10-07)	-12.60	-22.34%	112,846,178	-14,291,718	-752.8	43.80 58 43.80
12 tháng (2024-04-09)	-12.48	-22.17%	304,050,149	-6,185,278	-257.5	43.80 63.80 43.80
24 tháng (2023-04-17)	9.17	26.49%	997,968,041	28,471,950	1,511.0	33.91 63.80 43.80
36 tháng (2022-04-20)	-0.54	-1.23%	1,802,338,693	59,580,887	2,758.6	22.47 63.80 43.80
60 tháng (2020-05-04)	31.91	268.38%	3,047,032,664	62,552,920	3,040.0	11.89 70.92 43.80

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH