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

61.40
1.40
(2.33%)
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
(2026-02-23) 		-0.60 -0.98% 96,500 -36,300 -2.1
57
61.50
60
2 tháng
(2026-01-16) 		6 11.03% 140,900 -37,400 -2.2
54.40
62.50
60
3 tháng
(2025-12-17) 		4.40 7.86% 166,900 -44,400 -2.6
54.40
62.50
60
6 tháng
(2025-09-18) 		10.65 21.41% 425,700 -81,800 -4.4
46.85
62.50
60
12 tháng
(2025-03-24) 		13.95 30.03% 1,340,300 -172,900 -8.2
33.80
62.50
60
24 tháng
(2024-03-27) 		19.75 48.59% 2,113,100 -306,700 -14.5
33.80
62.50
60
36 tháng
(2023-04-03) 		22.90 61.07% 2,937,700 -360,200 -16.3
31.35
62.50
60
60 tháng
(2021-04-12) 		10.99 22.24% 7,499,700 -1,235,950 -2,684.3
31.35
63.18
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2020
29.54
 750 28.66 30.34 26.98 420 0 0.0
11/03/2020
28.66
 600 30.42 30.42 28.66 190 0 0.0
10/03/2020
30.42
 630 30.74 30.74 29.14 630 0 0.0
09/03/2020
30.74
 560 30.98 30.98 29.46 540 0 0.0
06/03/2020
30.98
 34,860 30.34 31.14 29.62 34,600 26,060 0.3
05/03/2020
30.34
 100 30.38 30.38 30.34 40 0 0.0
04/03/2020
30.38
 6,820 30.42 31.22 29.46 300 6,500 -0.2
03/03/2020
30.42
 2,380 30.42 30.42 29.62 2,130 0 0.1
02/03/2020
30.42
 20 30.78 30.78 30.42 0 0 0
28/02/2020
30.78
 2,070 30.90 30.90 29.62 1,840 10 0.1
27/02/2020
30.90
 580 29.38 30.94 30.38 580 0 0.0
26/02/2020
29.38
 300 30.50 30.50 29.30 10 0 0.0
25/02/2020
30.50
 540 30.90 30.90 29.94 160 0 0.0
24/02/2020
30.90
 370 30.42 30.98 29.62 270 0 0.0
21/02/2020
30.42
 150 30.42 31.06 30.42 70 110 -0.0
20/02/2020
30.42
 3,650 30.50 30.50 29.78 300 3,000 -0.1
19/02/2020
30.50
 1,860 30.58 30.58 29.82 90 570 -0.0
18/02/2020
30.58
 1,670 31.10 31.10 29.78 270 200 0.0
17/02/2020
31.10
 620 31.22 31.22 29.70 40 0 0.0
14/02/2020
31.22
 0 31.22 31.22 31.22 0 0 0
13/02/2020
31.22
 1,940 31.98 31.98 29.78 80 1,650 -0.1
12/02/2020
31.98
 1,490 30.58 31.98 30.30 1,490 20 0.1
11/02/2020
30.58
 130 30.66 30.66 29.78 110 0 0.0
10/02/2020
30.66
 1,040 30.66 30.66 30.26 730 1,000 -0.0
07/02/2020
30.66
 1,120 30.66 30.66 30.66 1,120 0 0.0
06/02/2020
30.66
 1,550 30.34 30.74 30.34 1,300 0 0.0
05/02/2020
30.34
 1,530 30.34 30.34 29.62 1,240 0 0.0
04/02/2020
30.34
 190 30.50 30.50 30.26 60 0 0.0
03/02/2020
30.50
 1,140 30.98 32.02 29.62 900 120 0.0
31/01/2020
30.98
 180 31.06 31.06 30.98 120 0 0.0
30/01/2020
31.06
 300 31.06 31.06 31.06 300 0 0.0
22/01/2020
31.06
 190 30.74 31.14 31.06 140 50 0.0
21/01/2020
30.74
 2,680 30.02 31.86 28.66 2,530 40 0.1
20/01/2020
30.02
 200 30.02 30.82 30.02 100 10 0.0
17/01/2020
30.02
 300 29.66 30.02 28.26 90 10 0.0
16/01/2020
29.66
 0 29.66 29.66 29.66 0 0 0
15/01/2020
29.66
 40 29.22 29.66 29.66 40 0 0.0
14/01/2020
29.22
 5,130 29.46 29.46 28.82 5,130 5,000 0.0
13/01/2020
29.46
 250 29.62 29.62 28.42 50 190 -0.0
10/01/2020
29.62
 1,410 29.78 29.78 28.42 1,020 1,000 0.0
09/01/2020
29.78
 270 29.46 30.26 29.78 70 0 0.0
08/01/2020
29.46
 100 29.22 29.54 29.46 70 30 0.0
07/01/2020
29.22
 320 29.54 29.54 28.82 50 0 0.0
06/01/2020
29.54
 5,900 29.70 29.70 28.06 4,380 5,140 -0.0
03/01/2020
29.70
 0 29.70 29.70 29.70 0 0 0
02/01/2020
29.70
 0 29.70 29.70 29.70 0 0 0
31/12/2019
29.70
 3,540 29.14 29.78 27.86 2,930 1,070 0.1
30/12/2019
29.14
 2,040 28.58 29.14 28.02 1,540 530 0.0
27/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
27/12/2019
28.58
 4,980 27.94 28.78 28.02 4,580 670 0.1
26/12/2019
27.94
 1,100 27.41 27.94 27.11 60 0 0.0
25/12/2019
27.41
 110 27.41 27.41 26.96 10 0 0.0
24/12/2019
27.41
 970 27.52 27.79 26.88 10 80 -0.0
23/12/2019
27.52
 300 27.52 27.52 27.52 0 0 0
20/12/2019
27.52
 500 27.03 27.52 26.99 0 0 0
19/12/2019
27.03
 1,800 27.15 27.64 27.03 460 0 0.0
18/12/2019
27.15
 2,430 27.41 27.60 27.15 680 600 0.0
17/12/2019
27.41
 16,430 27.94 27.94 27.41 16,400 16,350 0.0
16/12/2019
27.94
 4,210 26.88 27.94 27.22 130 3,330 -0.1
13/12/2019
26.88
 5,020 27.87 27.87 26.80 0 4,120 -0.1
12/12/2019
27.87
 140 26.80 27.87 26.58 50 0 0.0
11/12/2019
26.80
 6,650 28.70 28.70 26.73 110 6,340 -0.2
10/12/2019
28.70
 60 27.60 28.70 28.70 60 0 0.0
09/12/2019
27.60
 1,020 27.94 27.94 26.88 20 0 0.0
06/12/2019
27.94
 310 27.30 28.77 26.73 200 0 0.0
05/12/2019
27.30
 200 27.87 29.38 27.30 10 0 0.0
04/12/2019
27.87
 1,020 27.64 27.87 27.26 20 1,010 -0.0
03/12/2019
27.64
 5,730 28.77 29.15 27.64 180 4,850 -0.2
02/12/2019
28.77
 330 28.17 28.77 28.77 330 0 0.0
29/11/2019
28.17
 720 28.17 28.77 28.17 720 0 0.0
28/11/2019
28.17
 330 28.40 28.55 28.02 110 210 -0.0
27/11/2019
28.40
 330 28.62 30.40 28.02 220 110 0.0
26/11/2019
28.62
 40 28.62 28.62 28.62 40 0 0.0
25/11/2019
28.62
 50 28.62 28.62 28.62 50 10 0.0
22/11/2019
28.62
 160 28.24 28.62 28.62 160 0 0.0
21/11/2019
28.24
 0 28.24 28.24 28.24 0 0 0
20/11/2019
28.24
 80 28.28 28.28 27.34 70 0 0.0
19/11/2019
28.28
 110 28.70 28.70 27.64 100 0 0.0
18/11/2019
28.70
 60 28.17 28.70 28.70 60 0 0.0
15/11/2019
28.17
 1,080 28.28 29.83 27.26 80 0 0.0
14/11/2019
28.28
 2,130 27.64 28.32 27.26 1,500 0 0.1
13/11/2019
27.64
 60 27.64 28.70 26.96 20 0 0.0
12/11/2019
27.64
 8,960 28.93 28.93 27.26 3,220 1,010 0.1
11/11/2019
28.93
 40 28.02 28.93 28.93 40 0 0.0
08/11/2019
28.02
 1,080 28.24 29.68 27.45 30 0 0.0
07/11/2019
28.24
 1,380 28.96 29.23 27.64 80 110 -0.0
06/11/2019
28.96
 450 28.43 29.15 27.68 20 0 0.0
05/11/2019
28.43
 4,600 29.42 29.42 27.64 340 0 0.0
04/11/2019
29.42
 2,660 29.46 29.68 27.75 110 0 0.0
01/11/2019
29.46
 180 28.77 29.91 27.90 170 0 0.0
31/10/2019
28.77
 1,560 28.17 29.53 28.02 60 0 0.0
30/10/2019
28.17
 2,760 28.13 29.99 28.17 1,160 1,120 0.0
29/10/2019
28.13
 60 29.80 30.06 28.13 40 0 0.0
28/10/2019
29.80
 70 28.02 29.91 29.80 10 0 0.0
25/10/2019
28.02
 2,200 29.91 30.21 28.02 20 0 0.0
24/10/2019
29.91
 1,320 30.29 30.29 28.17 1,020 0 0.0
23/10/2019
30.29
 1,740 31.05 31.05 28.89 1,040 0 0.0
22/10/2019
31.05
 5,220 29.46 31.05 29.49 5,200 200 0.2
21/10/2019
29.46
 3,210 27.75 29.61 27.98 3,210 1,960 0.0
18/10/2019
27.75
 570 27.75 27.75 27.26 160 0 0.0
17/10/2019
27.75
 210 27.75 27.75 26.92 160 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |