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

55.80
0.70
(1.27%)
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
(2026-06-29) 		-5 -8.32% 36,900 -2,200 0
54.50
60.10
55.80
2 tháng
(2026-06-01) 		-8.90 -13.91% 69,200 -2,200 0
54.50
66
55.80
3 tháng
(2026-05-04) 		-9.90 -15.23% 95,300 -3,200 0
54.50
66.30
55.80
6 tháng
(2026-01-30) 		-6.40 -10.41% 308,200 -39,600 -2.1
54.50
66.70
55.80
12 tháng
(2025-08-04) 		5.15 10.31% 828,000 -104,000 -5.3
46.85
66.70
55.80
24 tháng
(2024-08-08) 		16.25 41.83% 2,043,800 -308,600 -14.4
33.80
66.70
55.80
36 tháng
(2023-08-14) 		22.60 69.54% 2,911,500 -341,700 -15.6
31.35
66.70
55.80
60 tháng
(2021-08-24) 		-5.62 -9.26% 6,065,800 -1,406,750 -2,693.4
31.35
66.70
55.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |