CTCP Đầu tư Phát triển Nhà và Đô thị IDICO (uic)

61.50
0.60
(0.99%)
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) 		2.60 4.45% 46,900 -2,500 -0.1
54.40
62
60.90
2 tháng
(2025-12-01) 		7 12.96% 91,700 -8,100 -0.5
54
62
60.90
3 tháng
(2025-10-30) 		9.70 18.91% 144,900 -23,300 -1.3
50.40
62
60.90
6 tháng
(2025-08-01) 		11.70 23.73% 517,100 -64,400 -3.2
46.85
62
60.90
12 tháng
(2025-02-03) 		18.50 43.53% 1,489,500 -255,300 -11.8
33.80
62
60.90
24 tháng
(2024-02-15) 		24.20 65.76% 2,144,200 -279,600 -12.7
33.80
62
60.90
36 tháng
(2023-02-13) 		24.60 67.58% 2,868,300 -323,800 -14.3
31.35
62
60.90
60 tháng
(2021-02-23) 		17.51 40.27% 7,811,800 -1,125,050 -2,678.5
31.35
63.18
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2016
14.35
 12,200 14.41 14.41 14.29 0 0 0
03/08/2016
14.41
 11,280 14.47 15.10 14.24 230 0 0.0
02/08/2016
14.47
 17,630 14.41 14.64 13.83 0 4,260 -0.1
01/08/2016
14.41
 14,290 14.64 14.64 14.35 0 0 0
29/07/2016
14.64
 3,340 14.70 14.87 14.58 60 0 0.0
28/07/2016
14.70
 2,370 14.47 14.87 14.47 50 2,000 -0.0
27/07/2016
14.47
 5,230 14.64 14.70 14.47 1,060 10 0.0
26/07/2016
14.64
 1,590 14.93 14.93 14.41 60 0 0.0
25/07/2016
14.93
 1,800 14.93 15.04 14.87 0 1,100 -0.0
22/07/2016
14.93
 35,450 14.64 15.33 14.24 80 6,000 -0.1
21/07/2016
14.64
 870 14.75 14.75 14.35 10 0 0.0
20/07/2016
14.75
 22,520 14.35 15.33 14.35 560 0 0.0
19/07/2016
14.35
 14,470 14.35 14.64 14.35 10 0 0.0
18/07/2016
14.35
 4,380 14.58 14.87 14.12 180 0 0.0
15/07/2016
14.58
 17,760 14.52 14.70 14.35 260 0 0.0
14/07/2016
14.52
 22,440 15.04 15.21 14.52 370 0 0.0
13/07/2016
15.04
 6,500 15.04 15.33 15.04 70 200 -0.0
12/07/2016
15.04
 5,820 15.04 15.38 14.58 140 0 0.0
11/07/2016
15.04
 16,340 15.10 15.38 14.93 20 4,500 -0.1
08/07/2016
15.10
 71,060 15.50 15.50 15.10 2,000 30,020 -0.8
07/07/2016
15.50
 33,570 15.38 15.67 14.93 1,100 20,000 -0.5
06/07/2016
15.38
 28,160 14.64 15.56 14.58 30 3,460 -0.1
05/07/2016
14.64
 35,980 14.52 14.81 14.41 110 18,000 -0.5
04/07/2016
14.52
 44,400 14.35 14.93 14.35 240 4,000 -0.1
01/07/2016
14.35
 58,130 14.24 14.41 14.24 0 5,000 -0.1
30/06/2016
14.24
 43,100 14.18 14.47 14.06 1,250 20,000 -0.5
29/06/2016
14.18
 26,580 13.72 14.24 13.38 60 2,970 -0.1
28/06/2016
13.72
 740 13.78 13.83 13.72 0 0 0
27/06/2016
13.78
 41,200 13.78 13.89 13.26 930 5,000 -0.1
24/06/2016
13.78
 65,830 13.95 14.24 13.20 3,080 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |