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

56
1.40
(2.56%)
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
(2026-08-12) 		-1.40 -2.50% 21,900 0 0
54.20
58.70
56
2 tháng
(2026-07-13) 		-0.50 -0.91% 64,500 -1,900 0
54.20
58.70
56
3 tháng
(2026-06-15) 		-11.40 -17.27% 79,800 -2,700 0
54.20
66
56
6 tháng
(2026-03-16) 		-5.80 -9.60% 241,600 -3,700 0
54.20
66.70
56
12 tháng
(2025-09-16) 		6.40 13.28% 671,800 -86,700 -4.5
46.85
66.70
56
24 tháng
(2024-09-23) 		16 41.45% 2,009,300 -308,700 -14.4
33.80
66.70
56
36 tháng
(2023-09-27) 		22.35 69.30% 2,855,600 -341,200 -15.5
31.35
66.70
56
60 tháng
(2021-10-07) 		-1.68 -2.99% 4,862,800 -1,421,150 -2,694.8
31.35
66.70
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2021
54.68
 8,900 55.43 55.43 54.39 300 0 0.0
12/11/2021
55.43
 10,700 55.62 55.62 53.83 1,100 0 0.1
11/11/2021
55.62
 10,000 56.47 56.47 54.49 0 0 0
10/11/2021
56.47
 22,200 56.57 56.57 55.24 0 0 0
09/11/2021
56.57
 14,700 56.57 56.57 55.34 7,400 0 0.4
08/11/2021
56.57
 8,000 56.47 57.60 55.53 200 0 0.0
05/11/2021
56.47
 5,000 57.04 57.04 55.72 0 100 -0.0
04/11/2021
57.04
 5,500 57.42 57.42 55.81 600 1,100 0
03/11/2021
57.42
 13,200 57.60 58.55 55.90 1,200 200 0.1
02/11/2021
57.60
 18,400 57.23 58.55 54.77 7,900 4,200 0.2
01/11/2021
57.23
 20,000 56.09 59.78 56.75 2,200 0 0.1
29/10/2021
56.09
 17,100 55.15 56.09 55.06 5,400 300 0.3
28/10/2021
55.15
 24,800 54.68 55.15 53.83 2,100 600 0.1
27/10/2021
54.68
 21,000 54.39 54.68 53.83 2,600 0 0.2
26/10/2021
54.39
 10,000 53.92 55.15 54.02 200 0 0.0
25/10/2021
53.92
 22,600 52.03 54.30 52.03 600 12,100 -0.6
22/10/2021
52.03
 42,400 53.83 53.83 51.47 1,000 4,200 -0.2
21/10/2021
53.83
 13,000 54.30 54.30 53.26 0 0 0
20/10/2021
54.30
 28,000 55.34 55.34 52.88 1,900 300 0.1
19/10/2021
55.34
 12,300 56.19 56.19 55.24 0 0 0
18/10/2021
56.19
 15,100 56.66 56.66 55.72 700 600 0.0
15/10/2021
56.66
 11,600 56.66 56.66 56.19 0 600 -0.0
14/10/2021
56.66
 7,500 57.42 57.42 56.00 500 0 0.0
13/10/2021
57.42
 26,200 56.28 57.60 52.41 8,000 8,000 0.0
12/10/2021
56.28
 8,500 56.19 56.57 55.90 200 0 0.0
11/10/2021
56.19
 1,800 56.00 57.42 55.90 100 0 0
08/10/2021
56.00
 23,700 56.28 56.66 55.72 0 2,000 -0.1
07/10/2021
56.28
 15,400 56.47 56.66 55.90 0 100 -0.0
06/10/2021
56.47
 12,500 56.57 57.04 56.47 100 0 0.0
05/10/2021
56.57
 9,400 56.75 57.42 56.47 300 0 0.0
04/10/2021
56.75
 15,200 57.23 57.51 56.38 300 700 -0.0
01/10/2021
57.23
 12,100 58.55 58.55 57.23 49,630 48,830 0.0
30/09/2021
58.55
 25,900 58.55 58.93 57.13 14,600 100 0.9
29/09/2021
58.55
 24,300 57.04 58.55 56.66 20,600 100 1.3
28/09/2021
57.04
 12,300 56.75 58.45 55.81 600 1,000 -0.0
27/09/2021
56.75
 11,000 58.08 58.74 56.66 500 0 0.0
24/09/2021
58.08
 15,800 58.45 59.02 57.51 2,000 0 0.1
23/09/2021
58.45
 19,500 57.98 58.74 57.23 3,800 0 0.2
22/09/2021
57.98
 23,100 57.89 59.21 57.60 800 100 0.0
21/09/2021
57.89
 13,100 58.45 59.40 57.23 3,800 300 0.2
20/09/2021
58.45
 40,800 60.25 60.44 57.60 4,200 30,100 -1.6
17/09/2021
60.25
 108,800 58.45 60.25 56.66 80,700 61,000 1.2
16/09/2021
58.45
 38,100 57.60 59.02 56.57 19,800 26,100 -0.4
15/09/2021
57.60
 93,500 58.55 61.38 55.24 33,100 80,000 -2.8
14/09/2021
58.55
 43,500 59.49 63.65 55.72 2,000 20,000 -1.0
13/09/2021
59.49
 50,300 59.87 59.87 57.42 23,800 15,000 0.6
10/09/2021
59.87
 9,600 60.25 61.19 58.55 1,500 5,000 -0.2
09/09/2021
60.25
 48,600 60.44 60.82 59.12 1,300 36,300 -2.2
08/09/2021
60.44
 12,400 61.29 62.14 59.97 500 2,000 -0.1
07/09/2021
61.29
 37,700 59.97 62.80 58.83 14,800 9,000 0.4
06/09/2021
59.97
 50,900 59.59 61.29 59.49 700 4,000 -0.2
01/09/2021
59.59
 39,900 61.29 62.70 59.49 800 5,000 -0.3
31/08/2021
61.29
 26,500 61.29 63.27 60.44 3,500 1,000 0.2
30/08/2021
61.29
 72,900 63.18 64.12 59.40 4,600 6,000 -0.1
27/08/2021
63.18
 124,000 62.99 63.37 62.14 9,300 3,600 0.4
26/08/2021
62.99
 122,300 62.52 64.22 60.44 81,400 59,000 1.5
25/08/2021
62.52
 27,800 60.72 64.12 58.45 4,900 3,100 0.1
24/08/2021
60.72
 98,500 59.30 60.91 56.75 62,700 15,400 3.0
23/08/2021
59.30
 104,700 55.90 59.78 52.79 33,200 900 1.9
20/08/2021
55.90
 66,300 55.34 58.45 54.96 3,600 2,700 0.1
19/08/2021
55.34
 182,800 51.75 55.34 54.77 30,800 12,700 1.1
18/08/2021
51.75
 145,200 48.44 51.75 51.75 1,800 23,600 -1.2
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

Chính sách bảo mật | Điều khoản sử dụng |