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

60.90
-0.10
(-0.16%)
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
(2025-12-29) 		2.60 4.45% 46,900 -2,500 -0.1
54.40
62
60.90
2 tháng
(2025-12-01) 		7 12.96% 91,700 -8,100 -0.5
54
62
60.90
3 tháng
(2025-10-30) 		9.70 18.91% 144,900 -23,300 -1.3
50.40
62
60.90
6 tháng
(2025-08-01) 		11.70 23.73% 517,100 -64,400 -3.2
46.85
62
60.90
12 tháng
(2025-02-03) 		18.50 43.53% 1,489,500 -255,300 -11.8
33.80
62
60.90
24 tháng
(2024-02-15) 		24.20 65.76% 2,144,200 -279,600 -12.7
33.80
62
60.90
36 tháng
(2023-02-13) 		24.60 67.58% 2,868,300 -323,800 -14.3
31.35
62
60.90
60 tháng
(2021-02-23) 		17.51 40.27% 7,811,800 -1,125,050 -2,678.5
31.35
63.18
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
46.73
 30,600 46.73 47.00 46.63 23,800 200 1.2
24/03/2021
46.73
 12,900 46.73 46.73 46.63 11,500 0 0.6
23/03/2021
46.73
 19,600 46.82 47.00 46.73 8,300 16,000 -0.4
22/03/2021
46.82
 22,600 47.10 47.65 46.82 10,700 7,100 0.2
19/03/2021
47.10
 39,000 47.10 47.19 46.91 0 6,500 -0.3
18/03/2021
47.10
 12,400 46.45 47.56 46.45 500 100 0.0
17/03/2021
46.45
 31,800 45.85 47.56 45.85 3,900 11,400 -0.4
16/03/2021
45.85
 11,800 45.48 48.02 45.48 10,700 200 0.5
15/03/2021
45.48
 500 45.62 45.62 45.48 0 300 -0.0
12/03/2021
45.62
 39,800 45.62 46.45 42.42 36,200 24,400 0.6
11/03/2021
45.62
 45,000 44.88 47.10 44.88 42,300 10,000 1.6
10/03/2021
44.88
 6,700 46.12 46.12 44.60 2,000 1,800 0.0
09/03/2021
46.12
 2,100 47.00 47.00 46.03 0 0 0
08/03/2021
47.00
 7,700 43.95 47.00 44.41 7,300 700 0.3
05/03/2021
43.95
 600 44.41 44.88 43.95 100 0 0.0
04/03/2021
44.41
 1,800 44.41 44.41 44.41 1,400 1,500 -0.0
03/03/2021
44.41
 4,600 44.32 44.74 43.95 0 2,700 -0.1
02/03/2021
44.32
 1,700 44.41 44.41 43.86 0 800 -0.0
01/03/2021
44.41
 9,400 44.18 45.34 44.18 900 700 0.0
26/02/2021
44.18
 7,200 43.49 45.66 43.77 100 1,000 -0.0
25/02/2021
43.49
 16,100 43.02 44.97 43.49 300 1,000 -0.0
24/02/2021
43.02
 3,500 43.49 44.69 43.02 200 0 0.0
23/02/2021
43.49
 1,900 43.49 44.27 43.02 400 0 0.0
22/02/2021
43.49
 2,400 43.02 44.92 42.70 500 0 0.0
19/02/2021
43.02
 2,900 43.67 43.67 43.02 800 0 0.0
18/02/2021
43.67
 2,200 44.09 44.14 43.49 1,500 0 0.1
17/02/2021
44.09
 4,400 42.93 44.37 43.49 3,800 0 0.2
09/02/2021
42.93
 6,600 42.93 43.02 41.27 1,500 5,000 -0.2
08/02/2021
42.93
 2,100 43.35 43.35 42.38 900 0 0.0
05/02/2021
43.35
 400 42.93 43.58 43.35 100 300 -0.0
04/02/2021
42.93
 2,500 42.93 42.93 41.64 200 100 0.0
03/02/2021
42.93
 1,700 42.38 43.39 40.71 1,600 100 0.1
02/02/2021
42.38
 4,600 42.15 42.47 41.36 900 3,700 -0.1
01/02/2021
42.15
 1,000 42.38 42.38 42.05 300 100 0.0
29/01/2021
42.38
 2,100 41.13 42.56 41.13 100 0 0.0
28/01/2021
41.13
 29,700 42.56 42.98 39.60 14,000 15,000 -0.0
27/01/2021
42.56
 2,300 43.02 44.23 41.96 1,400 100 0.1
26/01/2021
43.02
 800 43.58 43.58 43.02 0 0 0
25/01/2021
43.58
 2,100 43.67 43.67 43.58 0 0 0
22/01/2021
43.67
 66,200 43.02 45.01 42.98 400 0 0.0
21/01/2021
43.02
 19,500 43.02 43.02 42.56 11,400 0 0.5
20/01/2021
43.02
 6,500 42.56 43.49 41.68 1,100 100 0.0
19/01/2021
42.56
 25,500 43.44 44.41 42.56 21,200 200 1.0
18/01/2021
43.44
 25,100 43.39 43.95 42.56 6,800 3,100 0.2
15/01/2021
43.39
 21,300 43.49 43.49 42.56 200 200 -0
14/01/2021
43.49
 22,800 43.39 43.49 43.02 10,600 4,900 0.3
13/01/2021
43.39
 8,100 43.49 43.49 42.56 2,100 300 0.1
12/01/2021
43.49
 13,300 43.02 43.49 42.10 600 900 -0.0
11/01/2021
43.02
 200 43.39 43.39 43.02 0 100 -0.0
08/01/2021
43.39
 5,100 43.58 44.74 43.39 200 0 0.0
07/01/2021
43.58
 11,800 44.83 44.88 43.49 5,800 100 0.3
06/01/2021
44.83
 9,600 44.69 44.97 43.02 4,400 500 0.2
05/01/2021
44.69
 13,400 46.03 46.03 42.93 300 0 0.0
04/01/2021
46.03
 6,100 43.49 46.45 42.38 3,700 500 0.2
31/12/2020
43.49
 6,780 42.47 44.04 41.27 5,200 4,180 0.0
30/12/2020
42.47
 5,130 41.64 42.52 41.64 2,020 3,200 -0.0
29/12/2020
41.64
 8,300 41.82 42.56 41.64 6,090 1,000 0.2
28/12/2020
41.82
 10,460 41.82 42.56 41.82 2,910 3,180 -0.0
25/12/2020
41.82
 150 42.65 42.65 41.82 0 0 0
24/12/2020
42.65
 0 42.65 42.65 42.65 0 0 0
23/12/2020
42.65
 280 42.56 42.98 41.91 70 0 0.0
22/12/2020
42.56
 6,000 43.77 43.77 42.56 510 0 0.0
21/12/2020
43.77
 670 43.81 43.86 42.28 180 360 -0.0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
18/12/2020
43.81
 1,880 42.01 43.81 40.34 1,030 300 0.0
17/12/2020
42.01
 2,210 41.92 42.01 40.94 710 1,100 -0.0
16/12/2020
41.92
 6,260 42.10 42.10 41.21 40 1,720 -0.1
15/12/2020
42.10
 1,900 42.10 42.54 40.77 60 1,230 -0.1
14/12/2020
42.10
 430 42.10 42.10 42.01 0 420 -0.0
11/12/2020
42.10
 3,510 41.65 42.10 41.30 280 0 0.0
10/12/2020
41.65
 1,850 42.10 43.16 40.32 120 10 0.0
09/12/2020
42.10
 1,650 42.45 43.38 39.97 370 330 0.0
08/12/2020
42.45
 1,170 42.54 42.54 40.68 650 420 0.0
07/12/2020
42.54
 4,130 40.86 43.43 40.77 3,430 200 0.2
04/12/2020
40.86
 4,130 39.39 41.65 37.66 2,800 1,090 0.1
03/12/2020
39.39
 20,690 37.22 39.79 37.22 12,310 500 0.5
02/12/2020
37.22
 3,910 37.53 38.11 37.22 670 0 0.0
01/12/2020
37.53
 3,820 37.04 37.53 35.23 0 0 0
30/11/2020
37.04
 300 37.13 37.13 37.04 0 0 0
27/11/2020
37.13
 180 37.22 37.22 37.13 60 0 0.0
26/11/2020
37.22
 880 37.58 37.58 37.22 0 0 0
25/11/2020
37.58
 530 37.62 37.62 37.22 40 0 0.0
24/11/2020
37.62
 3,460 37.58 37.62 37.31 3,050 3,000 0.0
23/11/2020
37.58
 4,820 37.62 37.84 37.22 310 0 0.0
20/11/2020
37.62
 210 37.62 37.62 36.78 40 0 0.0
19/11/2020
37.62
 1,800 36.51 37.80 37.22 1,800 0 0.1
18/11/2020
36.51
 6,540 37.84 37.93 36.42 1,540 20 0.1
17/11/2020
37.84
 1,260 37.35 38.06 36.34 800 0 0.0
16/11/2020
37.35
 1,530 36.47 37.53 36.34 420 210 0.0
13/11/2020
36.47
 2,740 36.60 36.60 36.16 120 1,590 -0.1
12/11/2020
36.60
 3,950 36.16 36.60 35.94 90 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |