Tổng Công ty IDICO – CTCP (idc)

57.80
-0.60
(-1.03%)
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
(2024-08-19) 		-3.90 -6.32% 19,276,600 98,414 4.9
57.80
61.80
57.80
2 tháng
(2024-07-18) 		-2.20 -3.67% 44,795,900 1,610,288 93.8
56.80
61.80
57.80
3 tháng
(2024-06-18) 		-4.40 -7.07% 72,584,600 1,778,562 99.5
56.80
62.50
57.80
6 tháng
(2024-03-20) 		1.13 2% 199,355,673 9,948,955 578.0
50.18
63.80
57.80
12 tháng
(2023-09-22) 		13.52 30.54% 546,663,034 38,452,589 2,024.1
39.99
63.80
57.80
24 tháng
(2022-09-27) 		13.54 30.59% 1,346,372,004 71,394,597 3,344.4
22.47
63.80
57.80
36 tháng
(2021-10-04) 		19.09 49.33% 2,159,617,718 77,150,001 3,766.3
22.47
70.92
57.80
60 tháng
(2019-10-14) 		45.38 365.28% 2,922,452,255 76,362,802 3,742.5
11.17
70.92
57.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
57.80
 646,900 58.40 58.40 57.80 110,000 187,000 -4.5
13/09/2024
58.40
 601,700 58.10 58.60 57.90 165,000 29,600 7.9
12/09/2024
58.30
 512,600 58.20 58.40 57.80 100,000 88,230 0.7
11/09/2024
58.20
 931,100 58.50 58.50 57.60 79,700 30,750 2.9
10/09/2024
58.60
 783,900 59 59.10 58 232,200 13,500 12.8
09/09/2024
59
 905,900 58.70 59 57.90 291,700 161,600 7.8
06/09/2024
58.70
 925,000 58.90 58.90 58.10 140,300 31,200 6.4
05/09/2024
59
 1,542,500 60 60 58.40 258,600 359,500 -6.0
04/09/2024
60.20
 936,000 60.20 60.20 59.50 151,106 110,100 2.5
30/08/2024
60.60
 737,100 60.80 61 60.30 266,822 86,200 11.0
29/08/2024
60.80
 641,300 61 61 60.30 205,000 9,000 11.9
28/08/2024
60.90
 725,200 61 61 60.20 175,007 124,200 3.1
27/08/2024
61
 964,600 60.60 61 60.10 234,416 139,900 5.8
26/08/2024
60.70
 849,400 61.50 62 60.70 200,100 118,700 4.9
23/08/2024
61.50
 1,434,400 60.60 61.80 60.50 344,719 340,400 0.4
22/08/2024
60.60
 1,297,900 61.70 61.80 60.60 31,000 479,000 -27.3
21/08/2024
61.70
 1,226,400 61.80 62 61.20 136,700 202,200 -4.0
20/08/2024
61.80
 1,383,600 61 62 61 310,400 300,603 0.7
19/08/2024
61.70
 2,231,100 60 62.60 60 48,700 480,973 -26.8
16/08/2024
60.90
 1,578,100 59.20 61 58.70 80,400 189,000 -6.5
15/08/2024
59
 1,322,300 59.10 59.40 58.20 319,500 204,200 6.8
14/08/2024
59.40
 854,300 60 60.20 59.30 100,011 169,500 -4.2
13/08/2024
60
 1,069,700 60.30 60.40 59.20 205,700 158,300 2.9
12/08/2024
60.30
 832,600 59.80 60.40 59.20 174,200 63,000 6.7
09/08/2024
59.80
 1,257,300 59.20 59.90 58.70 211,507 163,500 2.9
08/08/2024
59.20
 729,800 59 59.20 58.30 219,100 9,400 12.4
07/08/2024
59
 1,406,400 58.60 59.10 57.90 335,800 325,900 0.7
06/08/2024
59
 1,419,200 56.50 59 56.40 396,900 17,600 22.1
05/08/2024
56.80
 2,032,300 58 58.10 56.60 161,733 13,600 8.4
02/08/2024
58.40
 1,213,900 57.10 58.40 56.60 228,337 4,200 13.0
01/08/2024
57.20
 1,244,900 59 59.10 56.80 291,600 103,400 10.8
31/07/2024
59
 1,328,800 58.90 59.30 57.30 313,700 429,600 -6.6
30/07/2024
58.90
 1,200,000 58.50 59.90 58.20 150,200 82,700 4.0
29/07/2024
58.50
 439,300 58 58.80 57.70 52,200 38,300 0.8
26/07/2024
57.70
 621,600 57 58.20 57 29,300 23,400 0.3
25/07/2024
57
 659,500 58.20 58.20 57 25,700 29,400 -0.2
24/07/2024
58.20
 1,754,700 57.80 58.20 56.30 82,205 70,200 0.7
23/07/2024
57.80
 1,325,800 59.40 59.40 57.80 3,170 188,100 -10.8
22/07/2024
59.40
 1,260,200 59.50 59.50 58 266,521 70,410 11.6
19/07/2024
59.50
 746,700 60 60 58.70 100,000 54,200 2.7
18/07/2024
60
 1,221,900 58.40 60 58.20 226,400 54,400 10.3
17/07/2024
58.50
 2,000,600 60.30 60.60 58.10 58,500 102,700 -2.7
16/07/2024
60.10
 1,370,600 60 60.50 59.80 272,400 189,900 4.9
15/07/2024
60
 1,876,600 61.20 61.60 60 132,400 621,900 -29.6
12/07/2024
61.20
 931,700 61.70 62 61.20 134,400 101,900 2.0
11/07/2024
61.60
 813,400 62 62.50 61.60 3,100 220,000 -13.4
10/07/2024
61.90
 1,178,100 62.50 62.90 61.90 945 235,100 -14.6
09/07/2024
62.50
 1,429,200 62 62.70 61.80 354,800 328,200 1.8
08/07/2024
62
 2,188,000 61 62.80 61 397,000 603,000 -12.8
05/07/2024
61
 1,290,700 61 61.10 60 289,700 342,500 -3.1
04/07/2024
61
 588,000 61.10 61.40 60.70 148,345 44,500 6.3
03/07/2024
61.10
 849,000 61 61.20 60.70 253,900 316,300 -8.3
02/07/2024
60.90
 899,200 60.50 60.90 59.90 347,510 334,200 0.9
01/07/2024
60.10
 699,800 58.70 60.10 58.70 235,800 53,450 10.9
28/06/2024
59.70
 1,045,500 60.60 60.80 59.70 319,206 48,262 16.3
27/06/2024
60.60
 1,131,600 60.80 61.40 60.20 326,900 327,000 -0.0
26/06/2024
60.60
 1,669,500 60.80 61.20 59.80 409,300 387,946 1.3
25/06/2024
61.30
 921,000 60 61.30 60 278,451 54,446 13.7
24/06/2024
61.40
 2,884,700 55.80 63 55.80 946,851 561,600 23.5
21/06/2024
61.90
 1,271,000 62.40 62.40 61.70 248,250 418,500 -10.5
20/06/2024
62.30
 995,900 61.60 63 61.60 126,800 20,800 6.6
19/06/2024
62.40
 915,100 62.20 62.60 61.70 256,900 132,800 7.8
18/06/2024
62.20
 839,500 62 62.20 61.80 152,200 80,380 4.5
17/06/2024
62
 1,628,000 64.50 66 61.60 219,000 324,800 -6.5
14/06/2024
62.50
 1,420,100 64 64.20 62.50 445,800 11,900 27.4
13/06/2024
63.80
 2,268,100 63 64 62.40 666,900 34,200 40.1
12/06/2024
62.80
 1,325,600 62.30 62.80 61.70 593,622 2,800 36.8
11/06/2024
62.40
 1,867,500 62.50 62.50 61.40 342,800 281,800 3.8
10/06/2024
62.50
 1,973,700 61.80 62.50 61.60 536,444 543,900 -0.3
07/06/2024
61.70
 1,528,900 61.90 62 61.50 0 0 0
06/06/2024
61.90
 2,413,000 62.20 62.70 61.10 317,100 305,600 0.8
05/06/2024
62.40
 2,202,000 62.50 63.70 62.40 1,500 85,200 -5.3
04/06/2024
62.50
 1,506,700 62.50 62.90 61.90 207,960 3,500 12.8
03/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2024
62.50
 1,814,200 63 63 61.50 430,917 77,500 22.0
31/05/2024
61.80
 1,391,200 61.90 62.28 61.12 75,600 297,200 -14.1
30/05/2024
61.80
 2,474,100 61.03 62.09 55.99 367,100 0 23.2
29/05/2024
62.19
 2,203,900 62.48 63.06 61.61 364,400 239,600 8.0
28/05/2024
62.19
 3,570,500 61.12 63.45 61.03 199,300 526,600 -21.1
27/05/2024
61.12
 1,288,300 61.90 61.90 60.54 117,223 10,300 6.7
24/05/2024
61.51
 4,110,300 61.99 62.19 59.48 763,400 10,800 47.6
23/05/2024
61.99
 3,188,500 61.41 62.87 61.41 73,617 203,400 -8.3
22/05/2024
61.61
 4,450,100 60.54 61.61 60.44 413,900 219,000 12.3
21/05/2024
60.35
 2,961,000 60.73 60.83 59.57 53,800 290,800 -14.7
20/05/2024
60.73
 2,201,200 60.83 61.41 60.25 44,600 190,600 -9.2
17/05/2024
60.73
 3,833,500 61.51 61.51 60.15 179,300 389,020 -13.2
16/05/2024
61.51
 2,883,600 61.70 62.19 60.93 833,300 203,070 39.9
15/05/2024
61.41
 2,229,600 61.41 61.61 60.93 376,400 14,700 22.9
14/05/2024
61.22
 2,975,800 60.15 61.99 60.06 480,700 177,800 18.9
13/05/2024
60.15
 2,856,600 59.57 60.93 59.48 447,700 333,280 7.1
10/05/2024
60.15
 1,932,200 60.64 60.73 59.18 68,600 2,100 4.1
09/05/2024
60.64
 3,827,300 59.57 61.03 59.18 985,700 190,000 49.7
08/05/2024
59.57
 2,368,200 54.05 60.44 54.05 214,200 115,000 6.1
07/05/2024
60.06
 2,071,200 59.57 60.15 59.09 214,700 112,925 6.3
06/05/2024
59.57
 4,743,600 57.34 61.32 57.34 600,100 177,200 0
03/05/2024
57.34
 1,696,000 56.67 57.63 56.67 414,900 42,300 22.0
02/05/2024
57.15
 3,030,200 54.73 57.54 54.73 27,500 20,100 0.4
26/04/2024
54.44
 1,375,300 53.47 54.63 52.79 212,400 22,000 10.6
25/04/2024
53.47
 1,330,400 52.69 53.66 52.11 267,000 10,000 14.1
24/04/2024
52.69
 1,652,200 50.95 53.08 50.95 77,200 426,700 -18.8
23/04/2024
51.24
 1,301,900 51.34 51.92 48.72 182,600 321,311 -7.2

Chính sách bảo mật | Điều khoản sử dụng |