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)
14/04/2020
29.54
 130 29.78 29.78 28.02 110 0 0.0
13/04/2020
29.78
 120 28.66 30.50 27.42 110 0 0.0
10/04/2020
28.66
 1,240 28.42 29.06 27.30 90 500 -0.0
09/04/2020
28.42
 210 28.58 28.58 26.82 90 0 0.0
08/04/2020
28.58
 310 27.62 28.58 26.90 220 0 0.0
07/04/2020
27.62
 9,840 28.02 28.02 26.42 7,320 9,500 -0.1
06/04/2020
28.02
 500 28.74 28.74 28.02 0 500 -0.0
03/04/2020
28.74
 400 29.46 29.46 28.74 200 0 0.0
01/04/2020
29.46
 260 27.90 29.46 29.46 260 0 0.0
31/03/2020
27.90
 310 27.82 27.90 26.42 220 0 0.0
30/03/2020
27.82
 340 28.02 28.02 26.10 310 0 0.0
27/03/2020
28.02
 270 28.02 28.02 26.10 110 0 0.0
26/03/2020
28.02
 10 26.70 28.02 28.02 10 0 0.0
25/03/2020
26.70
 4,560 28.70 28.70 26.70 20 1,140 -0.0
24/03/2020
28.70
 30 29.06 29.06 28.70 0 0 0
23/03/2020
29.06
 8,840 29.46 29.46 27.42 340 0 0.0
20/03/2020
29.46
 10 29.54 29.54 29.46 0 0 0
19/03/2020
29.54
 70 30.10 30.10 29.54 60 0 0.0
18/03/2020
30.10
 20 28.90 30.10 28.90 20 0 0.0
17/03/2020
28.90
 60 27.26 28.98 28.90 50 0 0.0
16/03/2020
27.26
 1,080 27.86 29.62 27.26 90 0 0.0
13/03/2020
27.86
 50 29.54 29.78 27.86 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |