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)
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
06/08/2018
17.08
 1,270 17.62 17.96 17.08 370 0 0.0
03/08/2018
17.62
 80 17.72 17.72 17.62 0 0 0
02/08/2018
17.72
 1,190 17.89 17.89 17.01 60 130 -0.0
01/08/2018
17.89
 130 17.96 17.96 17.18 70 0 0.0
31/07/2018
17.96
 1,040 17.69 18.30 17.62 1,030 0 0.0
30/07/2018
17.69
 490 17.93 17.93 17.04 470 0 0.0
27/07/2018
17.93
 4,150 17.28 17.96 17.01 40 2,670 -0.1
26/07/2018
17.28
 9,930 18.13 18.13 17.25 1,220 3,430 -0.1
25/07/2018
18.13
 570 18.10 18.17 17.15 70 0 0.0
24/07/2018
18.10
 490 18.23 18.23 18.10 480 0 0.0
23/07/2018
18.23
 1,170 18.17 18.30 17.42 1,160 0 0.0
20/07/2018
18.17
 370 18.27 18.27 17.15 280 0 0.0
19/07/2018
18.27
 6,710 17.69 18.64 17.83 4,610 160 0.1
18/07/2018
17.69
 1,600 17.69 17.89 17.69 10 0 0.0
17/07/2018
17.69
 310 18.23 18.23 17.08 110 0 0.0
16/07/2018
18.23
 10 17.49 18.23 18.23 10 0 0.0
13/07/2018
17.49
 420 17.52 17.69 16.53 110 300 -0.0
12/07/2018
17.52
 10 16.70 17.52 17.52 10 0 0.0
11/07/2018
16.70
 710 17.66 17.66 16.70 480 0 0.0
10/07/2018
17.66
 30 17.69 17.69 17.01 20 0 0.0
09/07/2018
17.69
 70 17.52 18.03 17.01 60 0 0.0
06/07/2018
17.52
 7,450 17.01 17.55 16.33 3,870 3,580 0.0
05/07/2018
17.01
 13,900 18.20 18.20 16.94 30 20 0.0
04/07/2018
18.20
 10,840 17.42 18.37 17.35 20 0 0.0
03/07/2018
17.42
 110 17.38 17.69 16.94 110 0 0.0
02/07/2018
17.38
 1,800 17.45 17.45 16.94 1,800 0 0.0
29/06/2018
17.45
 900 17.45 17.45 17.42 100 0 0.0
28/06/2018
17.45
 1,680 17.52 17.52 16.94 1,680 0 0.0
27/06/2018
17.52
 3,610 17.35 17.69 16.94 210 0 0.0
26/06/2018
17.35
 1,900 17.42 17.42 16.94 900 0 0.0
25/06/2018
17.42
 5,110 16.67 17.55 16.94 3,200 0 0.1
22/06/2018
16.67
 4,730 16.94 17.25 16.67 2,110 0 0.1
21/06/2018
16.94
 4,170 17.32 17.35 16.33 3,140 0 0.1
20/06/2018
17.32
 48,260 16.57 17.32 16.53 21,960 0 0.5
19/06/2018
16.57
 24,510 16.94 16.94 16.53 17,510 0 0.4
18/06/2018
16.94
 2,580 16.94 17.32 16.94 10 0 0.0
15/06/2018
16.94
 30,190 16.74 17.01 16.53 390 29,400 -0.7
14/06/2018
16.74
 1,410 16.74 16.98 16.53 30 630 -0.0
13/06/2018
16.74
 7,510 16.74 17.15 15.99 1,500 0 0.0
12/06/2018
16.74
 5,660 16.98 17.35 16.53 150 20 0.0
11/06/2018
16.98
 2,230 17.15 17.15 16.70 10 0 0.0
08/06/2018
17.15
 1,160 17.55 17.55 16.53 1,040 10 0.0
07/06/2018
17.55
 15,820 16.53 17.69 16.36 760 5,010 -0.1
06/06/2018
16.53
 57,040 17.35 17.86 16.50 11,990 0 0.3
05/06/2018
17.35
 820 17.01 18.03 17.01 30 0 0.0
04/06/2018
17.01
 6,800 16.94 18.10 17.01 5,520 0 0.1
01/06/2018
16.94
 6,870 16.74 17.01 16.19 40 3,450 -0.1
31/05/2018
16.74
 12,800 17.49 17.55 16.70 1,190 6,000 -0.1
30/05/2018
17.49
 5,280 17.55 17.69 17.01 30 5,000 -0.1
29/05/2018
17.55
 25,060 17.21 17.66 17.21 23,890 2,000 0.6
28/05/2018
17.21
 35,430 18.51 18.51 17.21 1,010 18,450 -0.4
25/05/2018
18.51
 150 18.37 18.85 18.17 30 30 0
24/05/2018: Cổ tức tiền mặt tỉ lệ: 30%
24/05/2018
18.37
 27,520 18.23 19.05 17.11 1,490 24,730 -0.6
23/05/2018
18.23
 15,050 18.78 18.78 17.81 30 10,500 -0.3
22/05/2018
18.78
 9,910 18.91 18.91 18.17 330 7,320 -0.2
21/05/2018
18.91
 12,250 18.66 19.27 18.66 1,310 3,250 -0.1
18/05/2018
18.66
 15,050 18.17 18.66 18.29 120 1,400 -0.0
17/05/2018
18.17
 62,090 18.78 18.97 18.05 6,540 0 0.2
16/05/2018
18.78
 5,290 19.03 19.58 18.36 320 1,270 -0.0
15/05/2018
19.03
 2,050 18.66 19.27 18.66 860 0 0.0
14/05/2018
18.66
 14,930 18.05 18.72 17.93 60 1,500 -0.0
11/05/2018
18.05
 2,730 18.11 18.11 17.81 20 0 0.0
10/05/2018
18.11
 3,540 18.23 18.23 17.74 30 500 -0.0
09/05/2018
18.23
 3,220 18.05 18.23 18.05 60 2,000 -0.1
08/05/2018
18.05
 590 17.74 18.23 17.87 30 60 -0.0
07/05/2018
17.74
 23,130 17.74 18.23 17.74 760 2,070 -0.0
04/05/2018
17.74
 2,020 18.05 18.05 17.74 20 0 0.0
03/05/2018
18.05
 80 17.99 18.05 17.44 20 0 0.0
02/05/2018
17.99
 1,180 18.05 18.23 17.74 90 300 -0.0
27/04/2018
18.05
 9,430 17.65 18.05 17.44 3,780 5,700 -0.1
26/04/2018
17.65
 8,100 17.81 18.05 17.65 790 310 0.0
24/04/2018
17.81
 16,750 18.23 18.23 17.74 8,030 13,200 -0.1
23/04/2018
18.23
 30 18.26 18.26 18.20 10 0 0.0
20/04/2018
18.26
 0 18.26 18.26 18.26 0 0 0
19/04/2018
18.26
 610 17.81 18.48 18.23 20 0 0.0
18/04/2018
17.81
 9,030 18.17 18.20 17.81 130 5,020 -0.1
17/04/2018
18.17
 44,190 18.36 18.36 17.90 1,790 10,500 -0.3
16/04/2018
18.36
 24,110 18.23 18.36 17.77 1,920 17,000 -0.4
13/04/2018
18.23
 8,380 18.17 18.82 17.87 380 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |