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) 		-1 -1.64% 97,500 -36,300 -2.1
57
61.50
61.40
2 tháng
(2026-01-19) 		4.50 8.11% 140,000 -37,400 -2.2
55.50
62.50
61.40
3 tháng
(2025-12-18) 		4 7.14% 167,000 -44,400 -2.6
54.40
62.50
61.40
6 tháng
(2025-09-19) 		11.95 24.87% 426,700 -81,800 -4.4
46.85
62.50
61.40
12 tháng
(2025-03-24) 		13.55 29.17% 1,341,300 -172,900 -8.2
33.80
62.50
61.40
24 tháng
(2024-03-28) 		19.35 47.60% 2,113,500 -306,700 -14.5
33.80
62.50
61.40
36 tháng
(2023-04-03) 		22.50 60% 2,938,700 -360,200 -16.3
31.35
62.50
61.40
60 tháng
(2021-04-13) 		10.96 22.35% 7,498,300 -1,236,050 -2,684.3
31.35
63.18
61.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2019
24.68
 670 26.43 26.43 24.68 100 0 0.0
27/05/2019
26.43
 1,970 26.50 26.50 24.91 220 600 -0.0
24/05/2019
26.50
 1,170 26.50 26.50 26.50 970 0 0.0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 21%
23/05/2019
26.50
 540 25.18 26.77 26.50 540 0 0.0
22/05/2019
25.18
 470 25.18 25.39 24.25 430 0 0.0
21/05/2019
25.18
 2,420 24.50 25.50 24.39 140 340 -0.0
20/05/2019
24.50
 1,960 24.29 24.54 24.22 1,020 0 0.0
17/05/2019
24.29
 28,510 25.64 25.64 23.86 3,240 24,540 -0.7
16/05/2019
25.64
 420 26.32 26.32 25.64 290 0 0.0
15/05/2019
26.32
 40 25.07 26.32 26.32 40 0 0.0
14/05/2019
25.07
 70 24.93 25.64 25.07 20 0 0.0
13/05/2019
24.93
 5,220 26.35 26.35 24.93 10 300 -0.0
10/05/2019
26.35
 550 26.35 26.35 26.35 550 0 0.0
09/05/2019
26.35
 1,580 26.49 26.49 25.64 570 0 0.0
08/05/2019
26.49
 200 26.49 26.49 26.49 200 0 0.0
07/05/2019
26.49
 300 26.57 27.03 25.00 220 20 0.0
06/05/2019
26.57
 800 26.14 26.71 25.00 790 0 0.0
03/05/2019
26.14
 10 25.78 26.14 26.14 10 0 0.0
02/05/2019
25.78
 1,140 27.71 27.71 25.78 70 0 0.0
26/04/2019
27.71
 7,610 26.35 27.71 24.54 7,580 0 0.3
25/04/2019
26.35
 14,500 25.85 27.21 24.07 13,330 0 0.5
24/04/2019
25.85
 180 25.14 25.85 25.85 180 0 0.0
23/04/2019
25.14
 1,640 25.21 25.21 24.22 30 0 0.0
22/04/2019
25.21
 190 25.07 25.60 25.00 140 0 0.0
19/04/2019
25.07
 2,630 25.25 25.25 24.93 2,030 0 0.1
18/04/2019
25.25
 160 24.93 25.60 23.72 130 0 0.0
17/04/2019
24.93
 12,430 25.50 25.50 24.93 12,210 0 0.4
16/04/2019
25.50
 120 24.89 25.50 25.14 120 0 0.0
12/04/2019
24.89
 280 25.07 25.07 23.61 270 0 0.0
11/04/2019
25.07
 4,120 24.93 25.21 23.50 120 0 0.0
10/04/2019
24.93
 680 24.93 24.93 23.47 670 160 0.0
09/04/2019
24.93
 13,920 24.93 26.00 23.43 1,140 5,820 -0.2
08/04/2019
24.93
 3,530 24.14 24.93 23.50 2,150 1,100 0.0
05/04/2019
24.14
 600 23.25 24.50 22.22 80 0 0.0
04/04/2019
23.25
 300 24.93 25.28 23.22 170 0 0.0
03/04/2019
24.93
 670 24.93 24.93 24.93 670 0 0.0
02/04/2019
24.93
 900 24.93 24.93 24.93 850 0 0.0
01/04/2019
24.93
 1,630 25.28 25.60 23.57 1,570 160 0.0
29/03/2019
25.28
 9,030 24.79 25.36 23.50 6,630 0 0.2
28/03/2019
24.79
 1,000 24.00 24.79 23.68 400 0 0.0
27/03/2019
24.00
 9,100 24.07 25.14 23.50 70 0 0.0
26/03/2019
24.07
 11,680 24.22 24.22 22.83 8,320 0 0.3
25/03/2019
24.22
 7,390 24.71 25.57 23.08 1,130 0 0.0
22/03/2019
24.71
 5,200 24.93 24.93 23.22 970 0 0.0
21/03/2019
24.93
 11,510 24.93 25.64 23.22 1,410 7,100 -0.2
20/03/2019
24.93
 230 25.14 25.85 24.93 130 0 0.0
19/03/2019
25.14
 510 24.22 25.21 24.50 490 0 0.0
18/03/2019
24.22
 85,100 23.43 24.50 23.43 79,890 2,000 2.6
15/03/2019
23.43
 460 23.86 23.86 22.58 440 0 0.0
14/03/2019
23.86
 460 23.25 23.86 23.29 440 0 0.0
13/03/2019
23.25
 4,410 23.08 23.29 22.08 900 0 0.0
12/03/2019
23.08
 3,080 23.40 23.40 22.43 760 0 0.0
11/03/2019
23.40
 1,570 23.47 23.72 22.43 1,490 1,100 0.0
08/03/2019
23.47
 1,810 23.15 23.79 22.43 610 0 0.0
07/03/2019
23.15
 14,590 22.72 24.00 22.08 300 0 0.0
06/03/2019
22.72
 22,690 22.72 24.18 22.72 16,280 0 0.6
05/03/2019
22.72
 30,040 24.39 24.39 22.72 300 7,090 -0.2
04/03/2019
24.39
 0 24.39 24.39 24.39 0 0 0
01/03/2019
24.39
 15,110 24.43 24.79 22.83 40 15,060 -0.5
28/02/2019
24.43
 2,230 24.14 24.50 22.79 1,230 0 0.0
27/02/2019
24.14
 11,820 24.46 24.46 22.76 6,600 9,250 -0.1
26/02/2019
24.46
 100 22.93 24.50 24.22 100 0 0.0
25/02/2019
22.93
 40 24.57 24.86 22.93 20 20 0.0
22/02/2019
24.57
 410 24.57 25.28 24.22 300 0 0.0
21/02/2019
24.57
 580 24.93 24.93 23.50 230 500 -0.0
20/02/2019
24.93
 640 25.53 25.53 23.75 240 0 0.0
19/02/2019
25.53
 9,800 24.43 25.53 24.43 9,800 0 0.4
18/02/2019
24.43
 1,510 25.64 25.64 23.86 250 1,280 -0.0
15/02/2019
25.64
 20 25.28 25.64 25.64 20 0 0.0
14/02/2019
25.28
 10,030 25.28 25.50 23.54 220 10,000 -0.3
13/02/2019
25.28
 51,390 24.00 25.28 23.50 51,140 1,650 1.7
12/02/2019
24.00
 12,220 23.50 24.71 23.50 12,220 3,660 0.3
11/02/2019
23.50
 2,760 24.86 24.86 23.50 2,650 190 0.1
01/02/2019
24.86
 5,950 23.33 24.86 23.33 5,850 0 0.2
31/01/2019
23.33
 19,300 22.72 23.79 22.65 19,000 0 0.6
30/01/2019
22.72
 8,640 21.37 22.79 21.37 8,540 0 0.3
29/01/2019
21.37
 8,320 21.01 21.58 21.01 7,920 0 0.2
28/01/2019
21.01
 4,730 21.22 21.22 20.65 4,560 4,240 0.0
25/01/2019
21.22
 21,580 20.76 21.22 20.30 21,580 2,000 0.6
24/01/2019
20.76
 4,590 19.62 20.87 19.94 4,590 0 0.1
23/01/2019
19.62
 22,680 19.59 20.65 19.62 13,310 3,800 0.3
22/01/2019
19.59
 23,180 20.90 21.15 19.44 6,040 17,920 -0.3
21/01/2019
20.90
 3,130 20.94 21.22 20.01 3,120 0 0.1
18/01/2019
20.94
 5,040 20.94 21.15 20.58 4,920 0 0.1
17/01/2019
20.94
 590 21.22 21.22 20.69 40 520 -0.0
16/01/2019
21.22
 130 21.12 21.22 20.69 70 0 0.0
15/01/2019
21.12
 5,610 21.22 21.22 20.65 5,160 0 0.2
14/01/2019
21.22
 80 20.90 21.37 20.73 80 0 0.0
11/01/2019
20.90
 3,410 20.90 21.30 20.65 2,890 0 0.1
10/01/2019
20.90
 9,330 21.01 21.01 20.65 5,900 1,200 0.1
09/01/2019
21.01
 1,290 20.73 21.30 20.65 1,290 0 0.0
08/01/2019
20.73
 4,560 20.65 21.33 20.65 4,060 0 0.1
07/01/2019
20.65
 70 20.58 21.22 20.65 60 0 0.0
04/01/2019
20.58
 4,280 20.58 20.87 20.44 4,270 200 0.1
03/01/2019
20.58
 20,810 20.94 21.37 20.58 20,100 0 0.6
02/01/2019
20.94
 2,730 21.26 21.26 20.65 2,220 0 0.1
28/12/2018
21.26
 940 21.30 21.33 20.65 460 10 0.0
27/12/2018
21.30
 1,020 21.37 21.37 20.69 100 120 -0.0
26/12/2018
21.37
 990 21.30 21.69 20.65 670 100 0.0
25/12/2018
21.30
 2,080 22.36 22.36 20.83 1,560 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |