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)
25/12/2018
21.30
 2,080 22.36 22.36 20.83 1,560 0 0.0
24/12/2018
22.36
 0 22.36 22.36 22.36 0 0 0
21/12/2018
22.36
 230 21.37 22.36 22.36 230 0 0.0
20/12/2018
21.37
 0 21.37 21.37 21.37 0 0 0
19/12/2018
21.37
 2,210 22.43 22.43 20.90 500 0 0.0
18/12/2018
22.43
 210 22.08 22.65 20.65 70 0 0.0
17/12/2018
22.08
 110 21.90 23.15 20.83 90 39,310 -1.3
14/12/2018
21.90
 980 22.01 22.40 20.94 490 0 0.0
13/12/2018: Cổ tức tiền mặt tỉ lệ: 14%
13/12/2018
22.01
 10 21.30 22.01 22.01 10 0 0.0
12/12/2018
21.30
 240 21.13 21.53 20.27 130 0 0.0
11/12/2018
21.13
 1,530 21.09 21.30 21.02 1,340 0 0.0
10/12/2018
21.09
 11,140 21.09 21.09 20.41 8,740 0 0.3
07/12/2018
21.09
 44,880 21.06 21.40 20.21 14,170 29,840 -0.4
06/12/2018
21.06
 25,220 21.09 21.09 20.17 120 25,000 -0.7
05/12/2018
21.09
 1,070 21.23 21.23 20.41 20 0 0.0
04/12/2018
21.23
 15,060 21.26 21.26 19.83 60 15,030 -0.4
03/12/2018
21.26
 240 21.02 21.36 21.02 30 0 0.0
30/11/2018
21.02
 17,860 20.75 21.02 20.92 5,360 0 0.2
29/11/2018
20.75
 19,520 19.80 20.82 19.80 6,530 0 0.2
28/11/2018
19.80
 20 20.41 20.41 19.80 0 0 0
27/11/2018
20.41
 3,510 20.21 20.51 20.38 40 0 0.0
26/11/2018
20.21
 260 19.59 20.21 19.59 10 200 -0.0
23/11/2018
19.59
 10 20.34 20.34 19.59 0 0 0
22/11/2018
20.34
 17,010 20.07 20.38 19.73 40 0 0.0
21/11/2018
20.07
 0 20.07 20.07 20.07 0 0 0
20/11/2018
20.07
 17,570 20.41 20.41 19.59 2,830 0 0.1
19/11/2018
20.41
 3,700 20.44 20.44 19.76 1,530 0 0.0
16/11/2018
20.44
 30 20.44 20.44 20.44 30 0 0.0
15/11/2018
20.44
 0 20.44 20.44 20.44 0 0 0
14/11/2018
20.44
 150 20.44 20.44 20.07 40 80 -0.0
13/11/2018
20.44
 1,010 19.76 20.44 20.07 20 0 0.0
12/11/2018
19.76
 90 20.48 20.65 19.76 60 0 0.0
09/11/2018
20.48
 9,000 20.48 20.65 19.73 8,470 2,400 0.2
08/11/2018
20.48
 13,150 20.48 20.48 20.44 13,100 0 0.4
07/11/2018
20.48
 12,790 20.41 20.62 20.07 12,300 10 0.4
06/11/2018
20.41
 24,020 20.41 20.41 20.07 23,860 0 0.7
05/11/2018
20.41
 530 20.48 20.65 20.41 10 0 0.0
02/11/2018
20.48
 0 20.48 20.48 20.48 0 0 0
01/11/2018
20.48
 6,990 20.55 20.55 19.73 270 10 0.0
31/10/2018
20.55
 26,140 20.31 20.55 20.31 9,650 1,630 0.2
30/10/2018
20.31
 33,920 19.39 20.41 19.46 2,000 90 0.1
29/10/2018
19.39
 11,260 19.83 19.83 19.39 9,210 0 0.3
26/10/2018
19.83
 3,020 19.12 20.00 19.05 2,470 0 0.1
25/10/2018
19.12
 3,200 19.97 19.97 19.12 2,570 0 0.1
24/10/2018
19.97
 4,500 19.42 20.21 19.08 3,980 140 0.1
23/10/2018
19.42
 12,600 19.42 20.27 19.42 9,890 0 0.3
22/10/2018
19.42
 15,870 19.42 19.73 18.71 15,850 0 0.5
19/10/2018
19.42
 31,840 20.41 20.41 18.98 25,490 10,000 0.4
18/10/2018
20.41
 3,910 19.97 21.13 20.41 0 0 0
17/10/2018
19.97
 29,230 18.68 19.97 19.39 110 0 0.0
16/10/2018
18.68
 35,640 17.62 18.71 17.62 30,500 0 0.8
15/10/2018
17.62
 360 17.52 17.89 17.15 70 0 0.0
12/10/2018
17.52
 1,420 17.52 17.76 17.35 20 0 0.0
11/10/2018
17.52
 4,120 17.89 17.96 17.15 70 0 0.0
10/10/2018
17.89
 4,130 17.72 18.03 17.69 30 0 0.0
09/10/2018
17.72
 1,730 17.76 17.89 17.72 10 0 0.0
08/10/2018
17.76
 1,330 17.83 17.96 17.72 20 0 0.0
05/10/2018
17.83
 7,190 17.83 17.86 17.72 50 0 0.0
04/10/2018
17.83
 6,180 17.83 17.83 17.69 100 0 0.0
03/10/2018
17.83
 1,030 17.83 17.89 17.69 30 0 0.0
02/10/2018
17.83
 3,520 17.89 17.96 17.69 30 0 0.0
01/10/2018
17.89
 3,330 17.69 17.96 17.55 50 0 0.0
28/09/2018
17.69
 120 17.59 18.03 17.69 10 0 0.0
27/09/2018
17.59
 2,390 17.49 18.34 17.45 70 0 0.0
26/09/2018
17.49
 19,170 17.38 17.49 17.35 60 0 0.0
25/09/2018
17.38
 9,840 17.35 17.59 17.35 0 0 0
24/09/2018
17.35
 11,160 17.62 17.62 17.01 3,030 0 0.1
21/09/2018
17.62
 1,450 17.55 17.76 17.28 170 0 0.0
20/09/2018
17.55
 1,170 17.15 17.62 17.52 40 100 -0.0
19/09/2018
17.15
 8,590 17.32 17.55 17.15 160 0 0.0
18/09/2018
17.32
 1,960 17.28 17.59 17.32 860 0 0.0
17/09/2018
17.28
 8,010 17.32 17.66 17.01 40 300 -0.0
14/09/2018
17.32
 27,490 17.25 17.32 17.08 80 0 0.0
13/09/2018
17.25
 340 17.21 17.25 17.15 50 0 0.0
12/09/2018
17.21
 28,090 17.15 17.83 16.94 19,690 0 0.5
11/09/2018
17.15
 3,320 17.11 17.15 17.11 20 0 0.0
10/09/2018
17.11
 650 17.49 17.49 17.11 10 0 0.0
07/09/2018
17.49
 28,910 17.49 17.49 17.01 5,580 0 0.1
06/09/2018
17.49
 160 17.45 17.59 17.15 120 0 0.0
05/09/2018
17.45
 1,680 17.52 17.66 17.08 140 0 0.0
04/09/2018
17.52
 310 17.49 17.52 17.11 280 0 0.0
31/08/2018
17.49
 7,170 17.55 17.55 17.01 1,530 0 0.0
30/08/2018
17.55
 0 17.55 17.55 17.55 0 0 0
29/08/2018
17.55
 0 17.55 17.55 17.55 0 0 0
28/08/2018
17.55
 9,010 17.62 17.62 17.01 40 0 0.0
27/08/2018
17.62
 200 17.66 17.66 17.11 130 0 0.0
24/08/2018
17.66
 70 17.35 17.69 17.15 50 0 0.0
23/08/2018
17.35
 12,990 17.55 17.83 17.15 150 0 0.0
22/08/2018
17.55
 7,220 17.55 17.55 17.15 60 0 0.0
21/08/2018
17.55
 650 17.72 17.72 17.11 30 0 0.0
20/08/2018
17.72
 1,170 17.18 17.86 17.18 1,170 0 0.0
17/08/2018
17.18
 30 17.18 17.79 17.18 20 0 0.0
16/08/2018
17.18
 520 17.83 17.83 17.18 30 0 0.0
15/08/2018
17.83
 8,680 17.69 17.96 17.04 220 0 0.0
14/08/2018
17.69
 870 17.66 17.83 17.18 150 0 0.0
13/08/2018
17.66
 300 17.89 17.89 17.15 270 0 0.0
10/08/2018
17.89
 7,560 17.69 17.89 17.08 5,560 7,000 -0.0
09/08/2018
17.69
 10 17.69 17.69 17.69 10 0 0.0
08/08/2018
17.69
 350 17.55 17.89 17.21 200 0 0.0
07/08/2018
17.55
 3,400 17.08 17.62 17.01 450 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |