IDC: Tổng Công ty IDICO – CTCP

Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	02/05/2024	59 2.80	3,030,200	56.50	59.40	56.50	245,500	88,800	0
#2	26/04/2024	56.20 1	1,375,300	55.20	56.40	54.50	212,400	22,000	0
#3	25/04/2024	55.20 0.80	1,330,400	54.40	55.40	53.80	267,000	10,000	0
#4	24/04/2024	54.40 1.50	1,652,200	52.60	54.80	52.60	77,200	426,700	0
#5	23/04/2024	52.90 -0.40	1,301,900	53	53.60	50.30	182,600	321,311	0
#6	22/04/2024	53.30 1.50	1,338,100	53.90	53.90	51.80	257,300	382,131	0
#7	19/04/2024	51.80 -2.70	3,280,700	54.50	54.80	51.80	115,300	904,317	0
#8	17/04/2024	54.50 0	1,906,800	54.50	55.50	54.20	153,600	137,803	0
#9	16/04/2024	54.50 -0.70	2,549,800	55.20	55.40	53.50	382,306	151,100	0
#10	15/04/2024	55.20 -3.20	2,232,300	58	58.40	55.10	468,100	22,800	0
#11	12/04/2024	58.40 0.90	1,450,500	57.20	58.50	57.20	441,300	8,500	0
#12	11/04/2024	57.50 0	1,173,700	56.80	57.60	56.50	141,300	8,700	0
#13	10/04/2024	57.50 -0.60	1,061,000	59	59	57.50	58,800	72,700	0
#14	09/04/2024	58.10 0.20	971,700	57.90	58.40	57.50	15,700	24,090	0
#15	08/04/2024	57.90 -0.10	1,017,300	57.70	58	57.20	229,300	200	0
#16	05/04/2024	58 0	1,676,900	57.50	58.80	53.50	287,500	10,500	0
#17	04/04/2024	58 -0.60	2,057,700	58.60	58.60	57.80	305,100	73,200	0
#18	03/04/2024	58.60 -1.40	1,936,900	60.60	60.60	58.60	7,700	299,400	0
#19	02/04/2024	60 1.50	2,089,400	58.50	60	58	397,700	17,000	0
#20	01/04/2024	58.50 -0.50	919,000	59	59.30	58.20	5,500	22,800	0
#21	29/03/2024	59 0.20	2,062,400	59	59.90	58.80	323,600	1,400	0
#22	28/03/2024	58.80 0	997,200	58.80	59.20	58.50	176,900	13,700	0
#23	27/03/2024	58.80 0.30	903,800	58.60	59.10	58.40	200	2,000	0
#24	26/03/2024	58.50 0.50	1,419,200	58	58.60	57.70	50,300	17,510	0
#25	25/03/2024	58 -1.50	2,008,000	59.50	59.50	57.80	157,500	37,100	0
#26	22/03/2024	59.50 0.40	2,020,800	59.10	60.30	59	344,661	9,100	0
#27	21/03/2024	59.10 0.60	2,180,600	58.50	59.20	58.10	419,700	156,600	0
#28	20/03/2024	58.50 1	1,616,100	57.50	58.80	56.80	272,400	69,000	0
#29	19/03/2024	57.50 -0.40	1,621,800	57.90	57.90	56.80	238,700	313,400	0
#30	18/03/2024	57.90 -1.90	6,130,900	59.80	60.30	54.60	475,439	147,900	0
#31	15/03/2024	59.80 -0.50	3,014,700	60.30	60.80	59.50	600,600	545,500	0
#32	14/03/2024	60.30 0.30	3,349,000	60	62.50	59.70	100,100	161,115	0
#33	13/03/2024	60 1.20	4,079,200	58.80	60.50	58.80	174,500	353,193	0
#34	12/03/2024	58.80 1.20	3,030,800	57.60	59.70	57.60	515,612	96,800	0
#35	11/03/2024	57.60 -0.20	2,957,300	57.80	59.10	57.10	421,926	179,360	0
#36	08/03/2024	57.80 0.40	3,256,600	57.40	58.70	56.80	515,215	48,700	0
#37	07/03/2024	57.40 0.10	1,851,100	57.30	57.70	56.80	144,929	31,500	0
#38	06/03/2024	57.30 -0.80	2,764,000	58.10	58.20	56.70	145,626	229,300	0
#39	05/03/2024	58.10 -0.30	1,643,800	58.40	58.70	57.80	64,834	76,700	0
#40	04/03/2024	58.40 -0.50	1,884,500	58.90	59.50	58.20	52,900	41,700	0
#41	01/03/2024	58.90 0	1,663,500	58.90	59.10	58.20	77,300	204,000	0
#42	29/02/2024	58.90 0.20	2,608,800	58.70	58.90	57.50	560,063	312,900	0
#43	28/02/2024	58.70 -0.20	1,764,700	58.90	59.10	57.90	277,810	154,810	0
#44	27/02/2024	58.90 1.70	2,897,600	57.20	59	57.20	738,800	56,149	0
#45	26/02/2024	57.20 0.70	2,107,400	56.50	57.40	56.20	631,400	77,700	0
#46	23/02/2024	56.50 -1.30	3,554,800	57.80	58	56	865,063	50,400	0
#47	22/02/2024	57.80 1.20	3,292,300	56.60	58.30	56.50	612,557	26,085	0
#48	21/02/2024	56.60 0.80	2,103,700	55.80	56.60	55.80	147,824	5,500	0
#49	20/02/2024	55.80 0	1,488,400	55.80	56.30	55.20	50,526	27,200	0
#50	19/02/2024	55.80 -0.50	2,264,100	56.30	56.40	55.30	44,353	26,700	0
#51	16/02/2024	56.30 0.20	1,937,600	56.10	57.60	56	141,613	26,700	0
#52	15/02/2024	56.10 0.10	2,518,700	56	56.80	55.70	511,620	115,000	0
#53	07/02/2024	56 -0.30	1,071,800	56.30	56.50	55.80	281,985	4,400	0
#54	06/02/2024	56.30 0.90	1,965,900	55.40	56.80	55	737,842	106,400	0
#55	05/02/2024	55.40 0.30	1,957,100	55.10	55.90	54.60	285,200	189,300	0
#56	02/02/2024	55.10 -0.90	1,943,100	56	56	54.60	153,300	238,800	0
#57	01/02/2024	56 3	5,445,400	53	56.50	52.90	577,489	245,700	0
#58	31/01/2024	53 -0.70	1,850,300	53.70	54.60	52.80	227,000	73,600	0
#59	30/01/2024	53.70 2.40	4,875,200	51.30	54.40	51.20	649,700	63,300	0
#60	29/01/2024	51.30 0.10	1,591,500	51.20	51.70	51.20	100,000	44,500	0
#61	26/01/2024	51.20 0.40	584,600	50.80	51.50	50.80	99,331	14,300	0
#62	25/01/2024	50.80 0.30	824,400	50.50	51.20	50.30	316,700	10,500	0
#63	24/01/2024	50.50 -0.40	1,160,600	50.90	50.90	50.40	90,109	4,700	0
#64	23/01/2024	50.90 -0.10	812,100	51	51.20	50.60	118,000	24,800	0
#65	22/01/2024	51 -0.20	1,331,400	51.20	51.50	50.30	142,600	3,200	0
#66	19/01/2024	51.20 0.10	1,540,700	51.10	52.10	51.10	290,100	11,800	0
#67	18/01/2024	51.10 0.40	1,299,700	50.70	51.40	50.60	292,100	26,400	0
#68	17/01/2024	50.70 -0.10	1,058,200	50.80	51.20	50.70	101,300	106,100	0
#69	16/01/2024	50.80 0.50	815,800	50.30	51.50	50	73,900	17,000	0
#70	15/01/2024	50.30 -0.70	1,594,200	51	51.90	50.30	177,200	16,800	0
#71	12/01/2024	51.00 -1.07	3,860,000	52.07	52.07	50.51	436,200	145,900	0
#72	11/01/2024	52.07 0.58	2,548,600	51.49	52.07	51.29	1,126,600	7,100	0
#73	10/01/2024	51.49 -0.10	2,538,200	51.58	51.97	51.10	341,600	330	0
#74	09/01/2024	51.58 1.17	3,993,400	50.42	51.87	50.13	961,700	7,900	0
#75	08/01/2024	50.42 0.10	1,628,700	50.32	50.71	50.22	14,900	800	0
#76	05/01/2024	50.32 -0.39	1,645,200	50.71	51.00	50.32	101,430	0	0
#77	04/01/2024	50.71 0	2,654,000	50.71	51.19	50.42	401,970	58,400	0
#78	03/01/2024	50.71 0.97	2,026,100	49.74	50.71	49.74	502,100	66,100	0
#79	02/01/2024	49.74 -0.87	2,577,100	50.61	51.00	49.54	133,200	0	0
#80	29/12/2023	50.61 -0.10	1,528,000	50.71	50.81	50.32	56,600	39,000	0
#81	28/12/2023	50.71 0.10	2,268,800	50.61	50.81	50.03	260,000	3,800	0
#82	27/12/2023	50.61 0	1,640,100	50.61	51.00	50.32	64,900	14,445	0
#83	26/12/2023	50.61 0.58	3,064,900	50.03	51.19	49.83	95,300	500	0
#84	25/12/2023	50.03 0.39	2,102,700	49.64	50.13	49.54	197,100	0	0
#85	22/12/2023	49.64 0.29	2,984,900	49.35	50.32	49.35	262,500	2,700	0
#86	21/12/2023	49.35 0	1,373,900	49.35	49.35	48.86	301,000	217,600	0
#87	20/12/2023	49.35 0.29	1,344,700	49.06	49.64	48.77	341,300	19,700	0
#88	19/12/2023	49.06 0.49	1,498,900	48.57	49.06	48.09	333,200	9,600	0
#89	18/12/2023	48.57 -0.49	2,193,200	49.06	49.35	48.09	503,900	100	0
#90	15/12/2023	49.06 -0.68	2,602,800	49.74	49.93	49.06	803,083	976,700	0
#91	14/12/2023	49.74 0.39	3,649,600	49.35	50.32	49.35	1,253,600	109,500	0
#92	13/12/2023	49.35 -0.68	3,480,900	50.03	50.32	48.96	1,528,600	23,228	0
#93	12/12/2023	50.03 0.78	4,573,600	49.25	50.42	49.25	250,300	35,300	0
#94	11/12/2023	49.25 0.78	1,939,100	48.47	49.45	48.47	2,000	30,000	0
#95	08/12/2023	48.47 0	1,505,400	48.47	49.64	48.09	300,500	0	0
#96	07/12/2023	48.47 -1.17	4,432,000	49.64	49.93	47.79	441,900	98,900	0
#97	06/12/2023	49.64 0.39	3,591,500	49.25	50.32	49.25	359,600	276,400	0
#98	05/12/2023	49.25 0.58	3,443,400	48.67	49.45	48.77	0	100,200	0
#99	04/12/2023	48.67 1.07	3,976,600	47.60	49.45	47.99	500	132,700	0
#100	01/12/2023	47.60 0	1,109,300	47.60	48.38	47.31	0	75,800	0

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 (2024-04-02)	-1	-1.67%	33,432,800	1,264,454	0	51.80 60 59
2 tháng (2024-03-04)	0.60	1.03%	83,143,600	3,911,218	0	51.80 60.30 59
3 tháng (2024-02-02)	3.90	7.08%	118,283,100	8,406,430	0	51.80 60.30 59
6 tháng (2023-11-06)	14.90	33.78%	270,614,800	21,371,539	0	43.71 60.30 59
12 tháng (2023-05-08)	23.07	64.19%	704,245,968	35,130,362	61.1	35.84 60.30 59
24 tháng (2022-05-13)	24.36	70.35%	1,465,094,637	66,471,287	1,315.9	23.20 60.30 59
36 tháng (2021-05-18)	33.01	127.02%	2,369,959,333	70,101,851	1,619.7	22.53 73.22 59
60 tháng (2019-05-29)	45.53	337.91%	2,777,165,852	69,294,852	1,596.6	11.54 73.22 59

(idc)

THỐNG KÊ GIAO DỊCH