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)
04/09/2020
33.41
 2,910 33.50 33.50 33.01 20 0 0.0
03/09/2020
33.50
 2,400 32.97 33.68 33.41 20 0 0.0
01/09/2020
32.97
 2,490 33.41 33.41 32.97 10 0 0.0
31/08/2020
33.41
 650 33.54 33.59 32.97 90 10 0.0
28/08/2020
33.54
 2,190 33.46 33.59 33.50 90 0 0.0
27/08/2020
33.46
 7,770 33.54 33.59 32.79 190 0 0.0
26/08/2020
33.54
 4,560 33.46 33.54 32.83 50 0 0.0
25/08/2020
33.46
 9,120 33.37 33.46 32.79 1,240 550 0.0
24/08/2020
33.37
 17,550 33.41 33.99 32.52 4,090 12,000 -0.3
21/08/2020
33.41
 90 33.59 33.59 32.66 70 0 0.0
20/08/2020
33.59
 4,490 33.63 33.63 32.57 130 4,080 -0.1
19/08/2020
33.63
 5,670 33.54 33.68 33.19 4,400 0 0.2
18/08/2020
33.54
 40 33.54 33.54 33.54 40 0 0.0
17/08/2020
33.54
 1,120 33.19 33.99 32.79 60 0 0.0
14/08/2020
33.19
 260 33.94 33.94 32.70 20 0 0.0
13/08/2020
33.94
 43,970 33.99 34.34 32.57 20,760 30,650 -0.4
12/08/2020
33.99
 0 33.99 33.99 33.99 0 0 0
11/08/2020
33.99
 410 32.79 34.56 32.66 400 0 0.0
10/08/2020
32.79
 10 33.99 33.99 32.79 0 0 0
07/08/2020
33.99
 190 32.52 34.56 32.79 120 0 0.0
06/08/2020
32.52
 1,550 33.46 33.46 32.52 0 0 0
05/08/2020
33.46
 12,650 33.32 33.50 32.13 40 6,000 -0.2
04/08/2020
33.32
 6,900 33.50 34.56 32.70 760 2,770 -0.1
03/08/2020
33.50
 550 33.59 33.59 31.90 40 0 0.0
31/07/2020
33.59
 6,280 32.70 33.59 31.90 3,240 0 0.1
30/07/2020
32.70
 2,610 32.70 34.83 32.08 1,110 0 0.0
29/07/2020
32.70
 260 32.75 33.06 32.08 150 0 0.0
28/07/2020
32.75
 5,490 33.41 33.41 31.90 240 30 0.0
27/07/2020
33.41
 1,640 33.68 33.68 31.46 20 0 0.0
24/07/2020
33.68
 30 33.28 33.94 33.68 10 0 0.0
23/07/2020
33.28
 5,070 33.68 33.68 32.08 10 2,000 -0.1
22/07/2020
33.68
 3,080 34.03 34.03 33.50 2,230 750 0.1
21/07/2020
34.03
 200 33.85 34.30 33.68 50 0 0.0
20/07/2020
33.85
 220 34.03 34.39 33.68 20 0 0.0
17/07/2020
34.03
 7,370 34.08 34.08 33.63 10 0 0.0
16/07/2020
34.08
 3,530 34.47 34.47 33.68 50 0 0.0
15/07/2020
34.47
 120 34.47 34.47 33.32 10 0 0.0
14/07/2020
34.47
 2,460 34.47 34.47 33.68 60 0 0.0
13/07/2020
34.47
 3,100 34.30 34.47 33.77 0 1,100 -0.0
10/07/2020
34.30
 3,950 34.03 34.56 33.68 170 0 0.0
09/07/2020
34.03
 4,340 34.16 34.16 33.94 0 0 0
08/07/2020
34.16
 290 34.21 34.21 34.16 0 0 0
07/07/2020
34.21
 14,560 34.03 34.39 33.68 13,940 0 0.5
06/07/2020
34.03
 410 34.03 34.03 33.99 10 0 0.0
03/07/2020
34.03
 120 34.12 34.12 33.14 20 0 0.0
02/07/2020
34.12
 3,230 33.32 34.34 33.68 1,540 0 0.1
01/07/2020
33.32
 11,220 34.12 34.56 33.32 11,070 11,000 0.0
30/06/2020
34.12
 330 34.39 34.39 33.06 300 0 0.0
29/06/2020
34.39
 230 34.47 34.47 32.88 90 0 0.0
26/06/2020
34.47
 460 34.21 34.56 33.06 90 0 0.0
25/06/2020
34.21
 22,480 34.21 34.47 34.12 20,820 5,000 0.6
24/06/2020
34.21
 48,810 33.85 34.30 33.94 47,420 35,000 0.5
23/06/2020
33.85
 11,390 34.56 34.56 33.85 8,600 9,900 -0.1
22/06/2020
34.56
 23,220 32.92 34.56 32.97 18,300 5,000 0.5
19/06/2020
32.92
 32,450 32.79 32.92 32.61 25,600 25,900 -0.0
18/06/2020
32.79
 14,680 32.75 32.83 32.35 11,570 9,000 0.1
17/06/2020
32.75
 12,480 32.75 32.75 32.44 11,020 12,000 -0.0
16/06/2020
32.75
 100,030 32.79 32.79 32.35 39,020 95,480 -2.1
15/06/2020
32.79
 34,490 32.26 32.92 32.35 33,560 20,000 0.5
12/06/2020
32.26
 15,790 32.88 32.88 31.59 11,350 3,150 0.3
11/06/2020
32.88
 30,760 33.14 33.14 32.88 27,200 14,820 0.5
10/06/2020
33.14
 17,210 32.97 33.23 33.06 14,010 4,900 0.3
09/06/2020
32.97
 23,670 32.83 32.97 32.79 17,280 0 0.6
08/06/2020
32.83
 17,990 32.70 33.23 32.70 11,530 0 0.4
05/06/2020
32.70
 7,740 33.14 33.14 32.70 3,650 0 0.1
04/06/2020
33.14
 20,140 33.10 33.14 32.79 14,390 0 0.5
03/06/2020
33.10
 33,140 33.06 33.19 32.61 22,490 0 0.8
02/06/2020
33.06
 18,110 33.41 33.41 33.01 10,180 0 0.4
01/06/2020
33.41
 25,500 33.32 33.94 32.97 11,760 0 0.4
29/05/2020
33.32
 15,560 33.32 34.12 32.97 8,760 0 0.3
28/05/2020: Cổ tức tiền mặt tỉ lệ: 40%
28/05/2020
33.32
 29,370 33.14 33.32 32.61 11,270 0 0.4
27/05/2020
33.14
 38,700 33.26 33.46 32.66 4,400 500 0.2
26/05/2020
33.26
 25,450 33.26 33.58 33.18 580 10,430 -0.4
25/05/2020
33.26
 76,820 32.66 33.26 32.66 80 25,000 -1.0
22/05/2020
32.66
 15,050 32.70 32.82 32.30 110 0 0.0
21/05/2020
32.70
 46,020 32.66 32.70 32.38 2,160 0 0.1
20/05/2020
32.66
 12,920 32.82 32.82 32.58 340 0 0.0
19/05/2020
32.82
 22,370 32.98 33.18 32.42 0 0 0
18/05/2020
32.98
 67,030 32.58 33.10 32.66 10 49,280 -2.0
15/05/2020
32.58
 15,800 32.34 32.74 32.34 30 4,630 -0.2
14/05/2020
32.34
 69,160 32.02 32.34 31.78 40 53,160 -2.1
13/05/2020
32.02
 50,170 32.34 32.42 32.02 10 25,310 -1.0
12/05/2020
32.34
 35,730 32.34 32.74 32.18 10 20,990 -0.9
11/05/2020
32.34
 33,330 32.94 32.94 32.02 110 13,000 -0.5
08/05/2020
32.94
 15,640 31.94 33.50 32.50 40 10,320 -0.4
07/05/2020
31.94
 34,830 31.18 32.02 30.86 90 15,690 -0.6
06/05/2020
31.18
 106,270 33.50 33.79 31.18 10 64,630 -2.5
05/05/2020
33.50
 190 33.06 34.43 32.82 140 10 0.0
04/05/2020
33.06
 120 31.62 33.06 33.06 120 20 0.0
29/04/2020
31.62
 280 31.14 31.70 31.14 280 130 0.0
28/04/2020
31.14
 180 31.30 31.30 31.14 160 60 0.0
27/04/2020
31.30
 50 31.34 31.34 31.30 40 10 0.0
24/04/2020
31.34
 1,960 32.02 32.02 29.86 1,250 0 0.0
23/04/2020
32.02
 170 31.46 32.02 31.46 160 0 0.0
22/04/2020
31.46
 340 30.82 31.46 29.22 250 0 0.0
21/04/2020
30.82
 330 30.22 31.58 28.82 220 0 0.0
20/04/2020
30.22
 1,970 29.46 30.22 29.22 190 0 0.0
17/04/2020
29.46
 2,010 28.82 29.46 28.50 90 1,000 -0.0
16/04/2020
28.82
 3,440 28.74 28.98 28.74 10 0 0.0
15/04/2020
28.74
 90 29.54 31.06 28.74 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |