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)
25/05/2017
19.09
 15,050 19.89 20.19 18.97 2,310 0 0.1
24/05/2017
19.89
 2,010 19.89 20.19 19.89 2,010 0 0.1
23/05/2017
19.89
 1,150 20.07 20.25 18.91 40 0 0.0
22/05/2017
20.07
 2,470 20.07 20.19 20.07 820 350 0.0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/05/2017
20.07
 11,530 19.89 20.50 19.58 1,210 5,000 -0.1
18/05/2017
19.89
 22,730 20.07 20.07 19.28 2,270 2,210 0.0
17/05/2017
20.07
 11,780 19.89 20.07 19.25 250 0 0.0
16/05/2017
19.89
 8,360 19.71 20.61 19.31 360 0 0.0
15/05/2017
19.71
 5,620 19.83 20.43 19.71 1,160 0 0.0
12/05/2017
19.83
 12,380 19.89 20.07 19.64 1,010 100 0.0
11/05/2017
19.89
 6,440 19.89 20.13 19.31 2,120 0 0.1
10/05/2017
19.89
 22,490 20.19 20.67 19.89 3,610 1,030 0.1
09/05/2017
20.19
 19,940 20.94 20.94 20.13 2,500 7,000 -0.2
08/05/2017
20.94
 9,010 19.95 21.03 20.07 5,870 0 0.2
05/05/2017
19.95
 22,740 19.89 20.16 18.80 940 3,000 -0.1
04/05/2017
19.89
 22,170 19.22 20.52 18.20 18,900 0 0.6
03/05/2017
19.22
 18,160 19.28 19.28 18.44 3,670 60 0.1
28/04/2017
19.28
 18,330 19.89 19.89 19.28 2,070 0 0.1
27/04/2017
19.89
 18,020 19.89 20.01 19.83 4,510 0 0.1
26/04/2017
19.89
 20,390 19.34 20.01 19.34 5,020 0 0.2
25/04/2017
19.34
 33,270 20.07 20.52 19.28 13,260 10 0.4
24/04/2017
20.07
 81,400 19.19 20.52 19.58 1,330 7,060 -0.2
21/04/2017
19.19
 51,800 17.96 19.19 18.20 270 0 0.0
20/04/2017
17.96
 9,450 17.42 18.05 17.42 1,130 0 0.0
19/04/2017
17.42
 11,020 18.08 18.08 17.39 7,450 0 0.2
18/04/2017
18.08
 310 18.08 18.08 18.08 310 0 0.0
17/04/2017
18.08
 1,480 18.08 18.08 17.48 1,230 0 0.0
14/04/2017
18.08
 10,110 18.08 18.08 17.17 7,110 0 0.2
13/04/2017
18.08
 10 17.78 18.08 18.08 10 0 0.0
12/04/2017
17.78
 6,130 18.02 18.02 17.48 140 0 0.0
11/04/2017
18.02
 2,520 18.08 18.08 18.02 1,100 0 0.0
10/04/2017
18.08
 500 18.08 18.08 18.08 400 0 0.0
07/04/2017
18.08
 4,160 18.14 18.26 17.48 40 10 0.0
05/04/2017
18.14
 480 18.26 18.65 18.14 30 0 0.0
04/04/2017
18.26
 2,180 18.20 18.26 18.08 520 0 0.0
03/04/2017
18.20
 2,290 18.32 18.32 17.96 330 400 -0.0
31/03/2017
18.32
 3,660 18.08 18.32 17.84 3,580 1,890 0.1
30/03/2017
18.08
 710 18.26 18.26 18.08 190 130 0.0
29/03/2017
18.26
 9,080 18.26 18.38 18.08 530 0 0.0
28/03/2017
18.26
 90 17.96 18.62 17.84 60 0 0.0
27/03/2017
17.96
 4,310 18.32 18.62 17.96 1,110 300 0.0
24/03/2017
18.32
 430 18.41 18.65 18.08 380 0 0.0
23/03/2017
18.41
 350 18.08 18.62 18.08 230 0 0.0
22/03/2017
18.08
 970 17.78 18.62 17.78 50 300 -0.0
21/03/2017
17.78
 2,270 17.48 18.35 17.78 20 0 0.0
20/03/2017
17.48
 10,190 18.68 18.68 17.48 1,610 0 0.0
17/03/2017
18.68
 30 18.62 18.68 18.68 10 0 0.0
16/03/2017
18.62
 2,060 18.26 18.68 18.17 1,130 0 0.0
15/03/2017
18.26
 610 18.32 18.62 18.26 310 0 0.0
14/03/2017
18.32
 5,390 17.96 18.98 18.08 5,110 0 0.2
13/03/2017
17.96
 4,200 18.26 18.26 17.78 1,020 0 0.0
10/03/2017
18.26
 140 18.26 18.26 17.60 110 0 0.0
09/03/2017
18.26
 100 18.38 18.38 18.26 0 100 -0.0
08/03/2017
18.38
 2,920 18.32 18.98 18.08 2,820 0 0.1
07/03/2017
18.32
 7,690 18.08 18.32 18.08 7,690 0 0.2
06/03/2017
18.08
 1,950 17.20 18.08 18.08 350 0 0.0
03/03/2017
17.20
 9,130 18.38 18.38 17.20 1,320 140 0.0
02/03/2017
18.38
 7,960 18.38 18.38 17.17 2,110 0 0.1
01/03/2017
18.38
 6,220 18.38 18.44 17.81 6,190 0 0.2
28/02/2017
18.38
 1,160 18.38 18.38 17.69 80 0 0.0
27/02/2017
18.38
 520 18.38 18.38 18.08 10 100 -0.0
24/02/2017
18.38
 6,470 18.38 18.65 18.38 3,240 0 0.1
23/02/2017
18.38
 700 18.38 18.38 18.38 700 0 0.0
22/02/2017
18.38
 610 18.38 18.38 17.90 10 0 0.0
21/02/2017
18.38
 3,950 18.65 18.65 17.93 530 800 -0.0
20/02/2017
18.65
 1,000 18.68 18.68 18.08 110 0 0.0
17/02/2017
18.68
 1,020 19.22 19.22 18.26 490 0 0.0
16/02/2017
19.22
 6,030 18.98 19.28 18.59 410 200 0.0
15/02/2017: Cổ tức tiền mặt tỉ lệ: 15%
15/02/2017
18.98
 65,180 18.17 19.16 17.78 59,610 0 1.9
14/02/2017
18.17
 31,150 18.08 18.20 17.51 20,950 12,950 0.3
13/02/2017
18.08
 23,100 17.57 18.08 17.62 6,890 0 0.2
10/02/2017
17.57
 9,800 17.42 18.08 17.45 3,190 110 0.1
09/02/2017
17.42
 3,280 17.22 17.74 16.93 460 0 0.0
08/02/2017
17.22
 7,170 17.39 17.57 17.22 10 0 0.0
07/02/2017
17.39
 34,390 17.22 17.51 17.11 4,040 0 0.1
06/02/2017
17.22
 11,210 17.51 17.80 16.93 550 0 0.0
03/02/2017
17.51
 28,150 17.51 17.80 17.34 3,110 1,350 0.1
02/02/2017
17.51
 15,100 17.22 17.51 16.93 30 3,150 -0.1
25/01/2017
17.22
 3,950 17.16 17.51 16.93 310 0 0.0
24/01/2017
17.16
 840 17.22 17.80 16.99 190 0 0.0
23/01/2017
17.22
 76,470 16.19 17.31 16.91 580 0 0.0
20/01/2017
16.19
 34,680 15.73 16.59 15.67 1,230 0 0.0
19/01/2017
15.73
 990 15.73 15.73 15.50 110 0 0.0
18/01/2017
15.73
 2,010 16.07 16.07 15.50 760 0 0.0
17/01/2017
16.07
 10 15.73 16.07 16.07 10 0 0.0
16/01/2017
15.73
 9,740 15.38 15.73 15.38 1,370 0 0.0
13/01/2017
15.38
 49,750 16.02 16.36 15.38 4,060 500 0.1
12/01/2017
16.02
 21,470 16.36 16.36 15.50 910 10,100 -0.2
11/01/2017
16.36
 20 16.36 16.36 16.36 0 0 0
10/01/2017
16.36
 1,010 15.84 16.36 16.36 10 0 0.0
09/01/2017
15.84
 4,820 16.36 16.65 15.50 180 4,510 -0.1
06/01/2017
16.36
 1,230 16.36 16.36 15.90 330 0 0.0
05/01/2017
16.36
 1,070 16.13 16.59 16.07 20 0 0.0
04/01/2017
16.13
 660 17.11 17.11 16.02 10 0 0.0
03/01/2017
17.11
 130 16.65 17.11 17.11 130 0 0.0
30/12/2016
16.65
 13,930 16.36 16.65 16.07 13,930 7,000 0.2
29/12/2016
16.36
 2,990 16.30 16.36 16.07 20 0 0.0
28/12/2016
16.30
 12,310 16.36 16.39 15.56 430 4,000 -0.1
27/12/2016
16.36
 1,780 16.53 16.65 16.07 160 0 0.0
26/12/2016
16.53
 2,350 16.53 16.59 16.07 2,050 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |