CTCP Đầu Tư Xây dựng Long An IDICO (lai)

13.70
0.10
(0.74%)
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
(2025-12-29) 		-1.60 -10.74% 1,170,400 0 0
13.30
15.20
13.70
2 tháng
(2025-11-28) 		-2.20 -14.19% 1,696,200 0 0
13.30
15.50
13.70
3 tháng
(2025-10-29) 		-2.70 -16.88% 2,259,700 0 0
13.30
16.10
13.70
6 tháng
(2025-07-31) 		-3.40 -20.36% 4,829,600 0 0
13.30
17.20
13.70
12 tháng
(2025-02-03) 		-6.70 -33.50% 13,086,722 0 0
13.30
22.94
13.70
24 tháng
(2024-02-07) 		-1.73 -11.52% 18,887,863 -1,000 -0.1
13.30
25
13.70
36 tháng
(2023-02-13) 		-10.76 -44.73% 19,400,972 0 -0.0
8.75
25
13.70
60 tháng
(2021-02-22) 		8.21 161.52% 19,577,344 0 -0.0
4.48
25
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
16.80
 66,800 17 17 16.60 0 0 0
04/09/2025
16.90
 30,500 16.80 16.90 16.70 0 0 0
03/09/2025
16.80
 8,000 16.80 16.80 16.70 0 0 0
29/08/2025
16.90
 30,700 16.90 17 16.70 0 0 0
28/08/2025
16.80
 17,500 16.70 16.90 16.60 0 0 0
27/08/2025
16.70
 11,100 16.80 16.80 16.60 0 0 0
26/08/2025
16.80
 17,700 16.60 16.80 16.60 0 0 0
25/08/2025
16.70
 64,700 16.80 16.80 16.50 0 0 0
22/08/2025
16.50
 53,300 16.90 17 16.50 0 0 0
21/08/2025
17
 28,200 17 17.10 16.80 0 0 0
20/08/2025
17.20
 81,900 17.40 17.40 16.90 0 0 0
19/08/2025
17.10
 96,200 16.90 17.40 16.90 0 0 0
18/08/2025
16.70
 35,700 16.80 17.10 16.70 0 0 0
15/08/2025
16.80
 36,600 16.80 16.80 16.60 0 0 0
14/08/2025
16.80
 50,000 16.80 17 16.70 0 0 0
13/08/2025
17
 73,700 17.10 17.20 16.70 0 0 0
12/08/2025
17.10
 8,200 17.40 17.40 17 0 0 0
11/08/2025
17.20
 35,800 17 17.50 17 0 0 0
08/08/2025
17.20
 54,400 16.90 17.20 16.90 0 0 0
07/08/2025
17
 85,700 17.10 17.50 16.60 0 0 0
06/08/2025
17.20
 69,000 16.80 17.20 16.70 0 0 0
05/08/2025
16.50
 156,400 16.80 17 16.50 0 0 0
04/08/2025
16.80
 24,700 16.80 16.90 16.60 0 0 0
01/08/2025
16.80
 47,800 16.60 16.90 16.50 0 0 0
31/07/2025
16.70
 41,300 16.60 16.80 16.40 0 0 0
30/07/2025
16.60
 45,200 16.80 16.90 16.60 0 0 0
29/07/2025
16.70
 48,300 17 17.40 16.50 0 0 0
28/07/2025
16.90
 53,900 16.90 17 16.70 0 0 0
25/07/2025
16.80
 55,300 16.90 17 16.70 0 0 0
24/07/2025
16.90
 16,200 16.80 17 16.80 0 0 0
23/07/2025
16.80
 82,200 16.60 17 16.60 0 0 0
22/07/2025
16.80
 35,400 17.20 17.20 16.80 0 0 0
21/07/2025
17.10
 38,700 17.30 17.30 17 0 0 0
18/07/2025
17.20
 68,600 17.40 17.40 17.10 0 0 0
17/07/2025
17.40
 77,500 17.70 17.70 17.20 0 0 0
16/07/2025
17.70
 59,000 18 18 17.60 0 0 0
15/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
15/07/2025
18
 98,900 17.90 18.60 17.90 0 0 0
14/07/2025
17.63
 232,800 17.63 17.88 17.56 0 0 0
11/07/2025
17.56
 112,800 17.50 17.69 17.50 0 0 0
10/07/2025
17.69
 93,600 17.63 17.69 17.50 0 0 0
09/07/2025
17.56
 53,600 17.94 17.94 17.50 0 0 0
08/07/2025
17.69
 92,300 17.75 17.75 17.44 0 0 0
07/07/2025
17.75
 31,600 17.69 17.81 17.69 0 0 0
04/07/2025
17.75
 53,900 17.69 17.94 17.56 0 0 0
03/07/2025
17.75
 100,600 17.50 18 17.44 0 0 0
02/07/2025
17.44
 55,400 17.56 17.56 17.31 0 0 0
01/07/2025
17.56
 97,200 17.81 17.81 17.44 0 0 0
30/06/2025
17.75
 62,800 17.75 18.06 17.69 0 0 0
27/06/2025
17.50
 68,000 17.88 17.88 17.50 0 0 0
26/06/2025
17.75
 94,200 17.94 18.13 17.69 0 0 0
25/06/2025
17.63
 26,600 18.13 18.13 17.63 0 0 0
24/06/2025
17.75
 20,500 17.63 18 17.63 0 0 0
23/06/2025
17.63
 53,900 17.50 17.81 17.50 0 0 0
20/06/2025
17.75
 25,200 17.88 17.88 17.50 0 0 0
19/06/2025
17.94
 185,800 17.19 18.13 17.19 0 0 0
18/06/2025
17.19
 16,900 17.38 17.38 16.94 0 0 0
17/06/2025
17.13
 36,600 17.25 17.25 16.88 0 0 0
16/06/2025
17.06
 44,300 16.75 17.25 16.56 0 0 0
13/06/2025
16.69
 4,600 16.75 16.81 16.69 0 0 0
12/06/2025
16.88
 7,600 16.63 16.94 16.63 0 0 0
11/06/2025
16.75
 27,600 16.56 16.88 16.56 0 0 0
10/06/2025
16.88
 5,500 16.75 16.88 16.75 0 0 0
09/06/2025
16.69
 42,600 16.94 17.13 16.25 0 0 0
06/06/2025
17.38
 19,400 17.25 17.38 16.88 0 0 0
05/06/2025
17.56
 115,700 17.19 18.13 17.06 0 0 0
04/06/2025
16.81
 17,300 16.38 16.81 16.38 0 0 0
03/06/2025
16.50
 39,400 16.88 16.88 16.38 0 0 0
02/06/2025
16.69
 22,100 16.38 16.81 16.38 0 0 0
30/05/2025
16.31
 34,400 16.63 16.63 16.25 0 0 0
29/05/2025
16.75
 10,800 16.88 16.88 16.44 0 0 0
28/05/2025
16.88
 21,900 16.88 16.94 16.88 0 0 0
27/05/2025
17
 18,500 16.81 17.56 16.63 0 0 0
26/05/2025
16.50
 42,800 16.25 16.50 16.25 0 0 0
23/05/2025
16.50
 50,500 15.88 16.75 15.88 0 0 0
22/05/2025
16
 18,000 15.69 16 15.69 0 0 0
21/05/2025
15.75
 32,800 15.94 16.31 15.69 0 0 0
20/05/2025
15.94
 19,600 15.81 16 15.63 0 0 0
19/05/2025
15.75
 56,600 15.88 15.94 15.31 0 0 0
16/05/2025
15.94
 15,500 15.94 16.13 15.75 0 0 0
15/05/2025
15.94
 23,900 15.94 16.13 15.88 0 0 0
14/05/2025
15.88
 34,500 15.94 16 15.81 0 0 0
13/05/2025
15.81
 29,200 15.94 16.25 15.75 0 0 0
12/05/2025
15.94
 31,100 15.81 15.94 15.69 0 0 0
09/05/2025
15.69
 37,800 15.88 15.94 15.31 0 0 0
08/05/2025
15.75
 48,000 15.75 15.94 15.50 0 0 0
07/05/2025
15.75
 6,700 15.75 15.75 15.63 0 0 0
06/05/2025
15.63
 13,900 15.81 15.88 15.50 0 0 0
05/05/2025
15.81
 11,500 15.81 15.94 15.50 0 0 0
29/04/2025
15.81
 21,100 16.13 16.19 15.63 0 0 0
28/04/2025
16.06
 97,300 14.75 16.25 14.75 0 0 0
25/04/2025
15
 10,000 15 15.13 14.56 0 0 0
24/04/2025
14.81
 24,200 15.13 15.13 14.63 0 0 0
23/04/2025
14.50
 33,000 15 15 14.38 0 0 0
22/04/2025
14.38
 88,700 15.06 15.06 13.25 0 0 0
21/04/2025
15.19
 37,400 15.19 15.25 15.06 0 0 0
18/04/2025
15.25
 28,600 15.44 15.50 15.06 0 0 0
17/04/2025
15.13
 44,200 15.19 15.44 14.63 0 0 0
16/04/2025
15.13
 89,700 16.19 16.19 15 0 0 0
15/04/2025
16.06
 23,400 16.63 16.63 15.94 0 0 0
14/04/2025
16.63
 89,800 16.75 16.94 16.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |