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)
23/12/2016
16.53
 8,530 16.53 16.59 15.56 2,300 0 0.1
22/12/2016
16.53
 8,830 16.36 16.65 16.02 4,130 0 0.1
21/12/2016
16.36
 4,680 16.65 16.65 16.02 90 0 0.0
20/12/2016
16.65
 2,170 16.36 17.11 16.07 130 0 0.0
19/12/2016
16.36
 7,200 16.13 17.11 16.13 2,120 0 0.1
16/12/2016
16.13
 5,380 16.76 16.93 16.07 450 0 0.0
15/12/2016
16.76
 60 16.88 17.16 16.76 50 0 0.0
14/12/2016
16.88
 1,210 16.88 16.93 16.65 20 0 0.0
13/12/2016
16.88
 10 16.93 16.93 16.88 0 0 0
12/12/2016
16.93
 610 16.65 17.22 16.36 130 0 0.0
09/12/2016
16.65
 9,980 16.48 17.05 16.36 3,240 0 0.1
08/12/2016
16.48
 11,030 16.88 17.22 16.36 1,310 0 0.0
07/12/2016
16.88
 1,820 17.19 17.19 16.88 0 0 0
06/12/2016
17.19
 5,960 17.39 17.85 16.93 2,620 0 0.1
05/12/2016
17.39
 25,580 17.16 17.80 16.88 16,300 0 0.5
02/12/2016
17.16
 10,170 17.22 17.57 17.11 7,920 0 0.2
01/12/2016
17.22
 4,790 17.11 17.22 16.93 330 0 0.0
30/11/2016
17.11
 20,400 16.82 17.11 16.82 12,310 9,000 0.1
29/11/2016
16.82
 5,860 16.82 17.11 16.70 1,080 120 0.0
28/11/2016
16.82
 11,250 16.82 17.16 16.65 10 0 0.0
25/11/2016
16.82
 6,570 16.42 17.14 16.30 130 0 0.0
24/11/2016
16.42
 11,680 16.93 17.16 16.42 4,770 0 0.1
23/11/2016
16.93
 31,330 17.51 17.80 16.93 8,120 0 0.2
22/11/2016
17.51
 18,430 17.51 18.25 17.51 0 0 0
21/11/2016
17.51
 15,010 17.51 17.80 17.05 3,750 0 0.1
18/11/2016
17.51
 37,390 17.62 17.62 17.11 11,480 0 0.3
17/11/2016
17.62
 18,740 17.91 18.14 17.57 5,030 200 0.1
16/11/2016
17.91
 12,880 18.25 18.37 17.91 3,070 250 0.1
15/11/2016
18.25
 89,490 17.91 18.48 17.97 0 0 0
14/11/2016
17.91
 96,930 17.11 18.05 17.22 25,210 0 0.8
11/11/2016
17.11
 41,230 17.11 17.80 17.11 4,890 0 0.1
10/11/2016
17.11
 89,120 16.07 17.11 16.07 3,070 2,000 0.0
09/11/2016
16.07
 23,890 16.25 16.25 15.73 4,020 0 0.1
08/11/2016
16.25
 23,130 16.07 16.36 16.07 2,170 0 0.1
07/11/2016
16.07
 17,600 16.36 16.36 15.79 790 0 0.0
04/11/2016
16.36
 1,390 16.36 16.36 16.07 0 0 0
03/11/2016
16.36
 9,730 16.53 16.53 16.30 0 0 0
02/11/2016
16.53
 13,230 16.53 16.59 16.36 0 0 0
01/11/2016
16.53
 53,950 16.30 16.99 16.30 10,050 0 0.3
31/10/2016
16.30
 17,920 16.19 16.36 16.07 13,020 13,000 0.0
28/10/2016
16.19
 20,090 16.07 16.30 16.07 3,890 0 0.1
27/10/2016
16.07
 1,330 16.07 16.36 16.07 10 0 0.0
26/10/2016
16.07
 4,960 16.07 16.07 15.50 4,640 0 0.1
25/10/2016
16.07
 59,300 16.36 16.36 15.96 9,300 3,100 0.2
24/10/2016
16.36
 20,420 16.53 16.65 16.36 0 0 0
21/10/2016
16.53
 45,550 16.59 16.99 16.42 19,900 0 0.6
20/10/2016
16.59
 34,420 16.53 16.65 16.36 0 1,000 -0.0
19/10/2016
16.53
 63,040 16.02 16.59 16.07 23,100 7,470 0.4
18/10/2016
16.02
 45,540 15.79 16.02 15.50 10,000 8,500 0.0
17/10/2016
15.79
 15,690 15.79 16.04 15.30 5,020 2,500 0.1
14/10/2016
15.79
 21,600 15.61 15.90 15.10 5,120 6,640 -0.0
13/10/2016
15.61
 6,640 16.02 16.07 15.61 30 1,010 -0.0
12/10/2016
16.02
 81,650 15.33 16.30 15.50 18,120 13,880 0.1
11/10/2016
15.33
 31,550 15.21 15.90 15.04 9,800 4,530 0.1
10/10/2016
15.21
 17,410 15.15 15.21 15.21 16,200 2,560 0.4
07/10/2016
15.15
 160 14.93 15.15 15.15 150 0 0.0
06/10/2016
14.93
 12,470 14.93 15.21 14.58 10 3,030 -0.1
05/10/2016
14.93
 16,040 15.33 15.33 14.75 10 0 0.0
04/10/2016
15.33
 8,250 15.50 15.50 14.87 100 2,000 -0.1
03/10/2016
15.50
 12,390 15.38 15.79 15.21 30 2,000 -0.1
30/09/2016
15.38
 5,630 15.44 15.44 14.93 110 0 0.0
29/09/2016
15.44
 17,460 15.38 15.96 15.21 40 4,050 -0.1
28/09/2016
15.38
 37,420 15.15 15.96 15.38 2,010 10,000 -0.2
27/09/2016
15.15
 38,570 14.58 15.38 14.52 1,810 2,000 -0.0
26/09/2016
14.58
 14,680 14.47 14.87 14.52 940 1,080 -0.0
23/09/2016
14.47
 24,490 14.41 14.75 14.35 0 0 0
22/09/2016
14.41
 27,270 14.58 14.58 14.24 0 0 0
21/09/2016
14.58
 1,730 14.64 14.64 14.35 0 0 0
20/09/2016
14.64
 1,010 14.64 14.64 14.18 10 1,000 -0.0
19/09/2016
14.64
 1,420 14.64 14.87 14.24 20 0 0.0
16/09/2016
14.64
 30 14.64 14.64 14.64 30 0 0.0
15/09/2016
14.64
 5,530 14.64 14.87 14.18 30 10 0.0
14/09/2016
14.64
 200 14.64 14.64 14.18 20 0 0.0
13/09/2016
14.64
 9,930 14.93 14.93 14.24 10 0 0.0
12/09/2016
14.93
 9,000 14.35 14.93 14.18 10 2,900 -0.1
09/09/2016
14.35
 18,710 14.41 14.93 14.18 60 0 0.0
08/09/2016
14.41
 11,860 14.41 14.58 14.24 10 0 0.0
07/09/2016
14.41
 3,750 14.35 14.47 14.35 0 0 0
06/09/2016
14.35
 24,010 14.35 14.64 14.18 10 8,210 -0.2
05/09/2016
14.35
 8,330 14.70 14.93 14.35 30 0 0.0
01/09/2016
14.70
 530 14.87 14.93 14.70 0 0 0
31/08/2016
14.87
 9,010 14.47 14.87 14.47 2,000 6,100 -0.1
30/08/2016
14.47
 4,400 14.58 14.58 14.35 810 2,380 -0.0
29/08/2016
14.58
 1,680 14.64 14.64 14.35 40 0 0.0
26/08/2016
14.64
 3,080 14.64 14.64 14.29 1,120 1,000 0.0
25/08/2016
14.64
 220 14.58 14.93 14.64 80 0 0.0
24/08/2016
14.58
 4,820 14.35 14.64 14.35 20 2,000 -0.0
23/08/2016
14.35
 20,230 14.64 14.93 14.35 0 12,000 -0.3
22/08/2016
14.64
 2,280 14.58 14.64 14.35 70 1,000 -0.0
19/08/2016
14.58
 6,570 14.41 14.75 14.35 30 0 0.0
18/08/2016
14.41
 1,510 14.87 14.87 14.41 0 0 0
17/08/2016
14.87
 7,370 14.75 14.87 14.35 960 0 0.0
16/08/2016
14.75
 16,250 14.35 15.04 14.12 0 0 0
15/08/2016
14.35
 490 14.35 14.35 14.01 0 0 0
12/08/2016
14.35
 2,010 14.29 14.35 14.06 190 0 0.0
11/08/2016
14.29
 9,120 14.29 14.58 14.12 1,820 0 0.0
10/08/2016
14.29
 13,490 14.35 14.35 14.29 0 0 0
09/08/2016
14.35
 5,600 14.29 14.35 13.95 420 270 0.0
08/08/2016
14.29
 40 14.29 14.29 14.29 40 0 0.0
05/08/2016
14.29
 6,020 14.35 14.35 13.95 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |