CTCP Đầu tư Phát triển Nhà và Đô thị IDICO (uic)

66
4
(6.45%)
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
(2026-05-13) 		-4.30 -6.49% 44,900 -1,000 0
61.50
66.30
66
2 tháng
(2026-04-13) 		0.80 1.31% 121,900 -1,000 0
61.20
66.70
66
3 tháng
(2026-03-16) 		1.60 2.65% 160,000 -1,000 0
60
66.70
66
6 tháng
(2025-12-15) 		6 10.71% 331,700 -45,500 -2.6
54.40
66.70
66
12 tháng
(2025-06-17) 		23.05 59.18% 964,600 -103,800 -5.4
38.20
66.70
66
24 tháng
(2024-06-24) 		22.10 55.39% 2,097,800 -306,400 -14.4
33.80
66.70
66
36 tháng
(2023-06-28) 		29.75 92.25% 2,932,000 -341,700 -15.6
31.35
66.70
66
60 tháng
(2021-07-08) 		18.09 41.19% 7,108,800 -1,242,850 -2,685.0
31.35
66.70
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
48.44
 228,500 45.33 48.44 44.38 63,800 21,900 2.2
16/08/2021
45.33
 38,500 43.63 45.42 43.72 0 16,500 -0.8
13/08/2021
43.63
 12,600 43.91 45.33 43.49 200 12,000 -0.2
12/08/2021
43.91
 14,400 44.57 46.08 43.77 700 10,000 -0.4
11/08/2021
44.57
 41,700 44.38 45.33 44.38 100 11,000 -0.5
10/08/2021
44.38
 4,500 45.14 45.28 44.20 200 100 0.0
09/08/2021
45.14
 7,300 45.00 45.33 44.67 3,500 0 0.2
06/08/2021
45.00
 700 45.00 45.00 44.10 500 200 0.0
05/08/2021
45.00
 4,600 45.71 45.71 43.06 200 4,000 -0.2
04/08/2021
45.71
 900 45.00 46.13 43.72 400 100 0.0
03/08/2021
45.00
 5,300 43.91 45.00 44.01 2,200 100 0.1
02/08/2021
43.91
 1,600 45.94 46.65 43.91 200 0 0.0
30/07/2021
45.94
 16,200 44.01 46.84 43.53 13,300 500 0.6
29/07/2021
44.01
 800 44.24 44.24 43.58 200 0 0.0
28/07/2021
44.24
 2,800 43.91 44.38 43.25 1,400 0 0.1
27/07/2021
43.91
 2,100 44.20 44.20 43.44 200 0 0.0
26/07/2021
44.20
 4,500 44.29 44.76 43.35 2,100 200 0.1
23/07/2021
44.29
 3,900 43.96 44.57 43.44 200 600 -0.0
22/07/2021
43.96
 12,500 44.57 44.57 43.11 600 500 0.0
21/07/2021
44.57
 1,600 43.86 46.27 43.91 1,400 0 0.1
20/07/2021
43.86
 1,600 43.44 44.15 43.44 100 0 0.0
19/07/2021
43.44
 1,200 45.00 45.52 43.44 100 0 0.0
16/07/2021
45.00
 9,100 45.00 45.89 44.38 2,500 0 0.1
15/07/2021
45.00
 3,500 46.70 46.70 44.01 2,000 0 0.1
14/07/2021
46.70
 15,200 44.20 47.22 43.44 12,500 600 0.6
13/07/2021
44.20
 7,700 44.20 44.34 43.63 2,600 0 0.1
12/07/2021
44.20
 57,000 42.59 44.29 41.60 41,600 0 1.9
09/07/2021
42.59
 67,200 43.91 43.91 42.50 49,200 100 2.2
08/07/2021
43.91
 20,800 43.53 44.01 43.49 8,600 0 0.4
07/07/2021
43.53
 25,100 43.44 43.53 42.35 16,200 0 0.7
06/07/2021
43.44
 18,800 43.63 43.82 43.44 14,000 7,900 0.3
05/07/2021
43.63
 6,700 43.63 43.63 43.44 2,100 0 0.1
02/07/2021
43.63
 9,200 43.91 44.01 43.58 1,100 0 0.1
01/07/2021
43.91
 12,000 44.43 44.43 43.68 9,600 0 0.4
30/06/2021
44.43
 11,000 43.96 44.71 43.77 8,600 0 0.4
29/06/2021
43.96
 13,000 44.57 44.86 43.82 9,600 0 0.5
28/06/2021
44.57
 4,400 44.57 44.86 44.24 1,300 100 0.1
25/06/2021
44.57
 7,700 44.81 45.00 44.20 4,900 2,700 0.1
24/06/2021
44.81
 5,900 44.38 45.23 44.10 2,800 0 0.1
23/06/2021
44.38
 3,600 44.38 44.76 43.91 1,700 600 0.1
22/06/2021
44.38
 6,800 43.86 44.86 43.86 1,400 900 0.0
21/06/2021
43.86
 6,200 44.57 44.57 43.35 300 2,600 -0.1
18/06/2021
44.57
 45,300 43.16 44.86 43.06 7,300 38,000 -1.4
17/06/2021
43.16
 27,900 43.16 43.25 43.06 1,700 26,100 -1.1
16/06/2021
43.16
 16,900 43.63 43.63 43.06 200 15,000 -0.7
15/06/2021
43.63
 14,800 43.63 43.63 42.97 1,100 12,300 -0.5
14/06/2021
43.63
 600 43.25 43.91 43.06 300 0 0.0
11/06/2021
43.25
 3,600 43.25 44.10 42.87 200 0 0.0
10/06/2021
43.25
 16,000 43.44 43.44 42.78 14,000 14,000 -0.0
09/06/2021
43.44
 4,700 43.44 44.86 43.35 200 0 0.0
08/06/2021
43.44
 19,600 43.44 43.44 43.44 600 0 0.0
07/06/2021
43.44
 8,100 43.44 43.91 43.44 1,100 0 0.1
04/06/2021
43.44
 13,300 44.29 44.29 43.44 1,100 9,700 -0.4
03/06/2021
44.29
 8,400 44.76 44.76 43.49 100 0 0.0
02/06/2021
44.76
 9,900 43.91 45.14 43.06 2,500 0 0.1
01/06/2021
43.91
 5,300 43.63 45.42 43.63 600 0 0.0
31/05/2021
43.63
 4,000 44.86 44.86 43.44 200 400 -0.0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2021
44.86
 16,500 45.80 46.74 44.86 2,400 12,000 -0.5
27/05/2021
45.80
 2,100 45.34 47.56 44.88 200 0 0.0
26/05/2021
45.34
 10,900 46.17 46.91 45.34 1,100 4,800 -0.2
25/05/2021
46.17
 12,100 46.63 46.63 45.57 300 8,300 -0.4
24/05/2021
46.63
 1,400 46.45 47.65 45.34 100 0 0.0
21/05/2021
46.45
 5,200 46.63 46.63 44.78 700 100 0.0
20/05/2021
46.63
 19,300 47.56 47.56 44.60 300 15,000 -0.7
19/05/2021
47.56
 900 47.65 48.48 46.36 400 0 0.0
18/05/2021
47.65
 3,000 46.91 47.93 46.63 900 0 0.0
17/05/2021
46.91
 2,200 48.02 48.02 46.91 0 0 0
14/05/2021
48.02
 3,900 48.39 48.39 47.19 600 0 0.0
13/05/2021
48.39
 6,100 48.95 48.95 47.19 700 4,600 -0.2
12/05/2021
48.95
 900 49.41 49.69 48.95 400 0 0.0
11/05/2021
49.41
 5,600 49.32 50.15 48.30 600 0 0.0
10/05/2021
49.32
 7,200 49.87 49.96 47.65 1,700 0 0.1
07/05/2021
49.87
 9,600 49.96 50.80 48.11 900 0 0.0
06/05/2021
49.96
 2,100 50.80 50.80 49.96 300 0 0.0
05/05/2021
50.80
 1,500 50.06 51.72 48.21 900 300 0.0
04/05/2021
50.06
 5,700 52.83 52.83 49.32 800 0 0.0
29/04/2021
52.83
 27,400 49.59 53.02 48.11 27,200 0 1.5
28/04/2021
49.59
 12,900 47.93 50.80 46.54 7,300 0 0.4
27/04/2021
47.93
 1,700 48.11 48.11 47.37 1,400 0 0.1
26/04/2021
48.11
 5,600 49.41 49.41 47.19 3,400 0 0.2
23/04/2021
49.41
 16,700 46.26 49.50 46.36 12,000 0 0.6
22/04/2021
46.26
 14,300 46.26 47.37 45.43 7,800 0 0.4
20/04/2021
46.26
 4,700 46.26 48.30 46.26 2,600 0 0.1
19/04/2021
46.26
 12,300 47.00 47.00 45.43 300 0 0.0
16/04/2021
47.00
 1,700 48.58 48.58 47.00 100 100 0
15/04/2021
48.58
 1,700 48.67 48.67 48.11 500 0 0.0
14/04/2021
48.67
 1,400 49.04 49.04 47.74 100 0 0.0
13/04/2021
49.04
 3,100 49.41 49.41 48.21 1,400 900 0.0
12/04/2021
49.41
 2,400 49.50 49.50 48.11 100 0 0.0
09/04/2021
49.50
 100 48.30 49.50 49.50 100 0 0.0
08/04/2021
48.30
 10,600 48.30 48.30 47.28 100 500 -0.0
07/04/2021
48.30
 16,800 49.13 50.80 47.19 300 0 0.0
06/04/2021
49.13
 4,500 50.89 50.89 49.13 500 1,600 -0.1
05/04/2021
50.89
 1,000 50.70 51.72 50.70 200 0 0.0
02/04/2021
50.70
 22,200 50.70 50.89 50.70 0 6,300 -0.3
01/04/2021
50.70
 200 50.80 50.80 49.59 100 100 0.0
31/03/2021
50.80
 3,500 49.50 50.80 50.24 400 0 0.0
30/03/2021
49.50
 9,800 46.45 49.69 46.45 9,200 2,700 0.3
29/03/2021
46.45
 15,800 46.17 46.63 45.62 100 0 0.0
26/03/2021
46.17
 5,500 46.73 47.00 46.17 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |