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)
23/06/2016
13.95
 3,400 14.06 14.64 13.38 50 0 0.0
22/06/2016
14.06
 91,700 13.60 14.47 13.78 11,080 29,030 -0.4
21/06/2016
13.60
 54,210 12.74 13.60 13.09 5,500 0 0.1
20/06/2016
12.74
 48,110 12.57 12.97 12.63 6,030 3,000 0.1
17/06/2016
12.57
 1,950 12.51 12.63 12.46 1,940 1,870 0.0
16/06/2016
12.51
 21,070 12.40 12.92 12.51 1,520 0 0.0
15/06/2016
12.40
 4,200 12.51 13.03 12.40 1,550 0 0.0
14/06/2016
12.51
 17,610 12.51 12.74 12.40 3,050 0 0.1
13/06/2016
12.51
 10,740 12.40 12.97 12.40 1,790 1,200 0.0
10/06/2016
12.40
 8,380 13.09 13.09 12.28 5,080 0 0.1
09/06/2016
13.09
 2,100 12.74 13.09 12.86 2,100 0 0.0
08/06/2016
12.74
 5,710 12.63 12.74 12.28 210 0 0.0
07/06/2016
12.63
 2,730 12.46 12.74 12.40 730 0 0.0
06/06/2016
12.46
 10 12.17 12.46 12.46 0 0 0
03/06/2016
12.17
 820 12.11 12.51 12.17 200 0 0.0
02/06/2016
12.11
 6,480 12.57 12.57 11.94 180 0 0.0
01/06/2016
12.57
 1,430 12.05 12.57 12.11 520 0 0.0
31/05/2016
12.05
 9,950 12.51 13.03 12.05 8,800 0 0.2
30/05/2016
12.51
 6,950 12.51 13.09 12.11 5,580 50 0.1
27/05/2016
12.51
 2,680 12.34 13.09 12.23 2,470 0 0.1
26/05/2016
12.34
 580 12.63 12.63 12.05 50 0 0.0
25/05/2016
12.63
 270 12.63 13.09 12.63 0 0 0
24/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
24/05/2016
12.63
 32,620 12.11 12.63 12.17 12,520 0 0.3
23/05/2016
12.11
 94,920 11.95 12.33 11.95 9,420 11,000 -0.0
20/05/2016
11.95
 7,560 12.11 12.27 11.95 2,200 0 0.0
19/05/2016
12.11
 3,600 12.17 12.17 12.06 0 0 0
18/05/2016
12.17
 21,910 12.11 12.27 12.06 4,800 0 0.1
17/05/2016
12.11
 12,310 12.06 12.11 11.95 5,020 0 0.1
16/05/2016
12.06
 9,810 12.06 12.06 11.95 7,510 0 0.2
13/05/2016
12.06
 14,820 12.01 12.22 11.90 4,600 0 0.1
12/05/2016
12.01
 14,440 11.90 12.17 11.84 210 0 0.0
11/05/2016
11.90
 9,550 11.95 12.17 11.90 140 0 0.0
10/05/2016
11.95
 8,490 11.95 12.22 11.90 120 0 0.0
09/05/2016
11.95
 2,100 12.33 12.33 11.95 100 0 0.0
06/05/2016
12.33
 400 12.17 12.33 12.01 400 0 0.0
05/05/2016
12.17
 12,110 12.17 12.17 12.01 1,490 8,000 -0.1
04/05/2016
12.17
 9,610 12.17 12.49 12.06 1,710 7,510 -0.1
29/04/2016
12.17
 14,350 12.17 12.43 12.11 1,260 3,290 -0.0
28/04/2016
12.17
 28,540 11.90 12.27 11.95 3,140 5,000 -0.0
27/04/2016
11.90
 11,020 12.22 12.22 11.90 2,050 0 0.0
26/04/2016
12.22
 10,510 12.06 12.33 11.79 200 0 0.0
25/04/2016
12.06
 10,540 11.79 12.54 11.74 40 110 -0.0
22/04/2016
11.79
 960 12.17 12.17 11.79 0 0 0
21/04/2016
12.17
 25,580 12.33 12.33 12.06 70 0 0.0
20/04/2016
12.33
 6,120 12.11 12.70 12.11 3,010 0 0.1
19/04/2016
12.11
 24,800 12.06 12.27 11.95 2,050 0 0.0
15/04/2016
12.06
 35,960 12.06 12.22 12.06 4,390 20,580 -0.4
14/04/2016
12.06
 4,000 12.06 12.17 11.84 10 500 -0.0
13/04/2016
12.06
 8,520 12.22 12.22 11.79 20 420 -0.0
12/04/2016
12.22
 40,140 11.52 12.22 11.42 9,910 3,980 0.1
11/04/2016
11.52
 8,530 11.25 11.79 11.25 460 60 0.0
08/04/2016
11.25
 14,950 11.25 11.42 11.25 1,130 30 0.0
07/04/2016
11.25
 28,250 11.25 11.47 11.25 50 18,000 -0.4
06/04/2016
11.25
 30,360 10.83 11.52 10.93 510 10,020 -0.2
05/04/2016
10.83
 12,170 11.20 11.20 10.77 120 10,000 -0.2
04/04/2016
11.20
 2,750 10.88 11.52 10.72 600 0 0.0
01/04/2016
10.88
 2,020 10.99 11.25 10.88 10 0 0.0
31/03/2016
10.99
 6,930 11.15 11.90 10.99 2,100 0 0.0
30/03/2016
11.15
 16,190 10.99 11.15 10.72 240 0 0.0
29/03/2016
10.99
 8,130 10.83 10.99 10.45 3,120 1,300 0.0
28/03/2016
10.83
 4,030 10.83 10.83 10.45 4,020 1,000 0.1
25/03/2016
10.83
 30 10.72 10.83 10.72 30 0 0.0
24/03/2016
10.72
 100 10.88 10.88 10.72 0 0 0
23/03/2016
10.88
 1,620 10.88 10.88 10.50 70 0 0.0
22/03/2016
10.88
 14,260 10.61 10.88 10.61 5,700 1,000 0.1
21/03/2016
10.61
 12,300 10.83 10.83 10.45 50 0 0.0
18/03/2016
10.83
 1,220 10.61 10.93 10.61 100 0 0.0
17/03/2016
10.61
 3,620 10.50 11.20 10.50 80 3,000 -0.1
16/03/2016
10.50
 13,120 10.72 10.72 10.45 50 0 0.0
15/03/2016
10.72
 6,710 10.88 10.88 10.50 5,120 0 0.1
14/03/2016
10.88
 190 10.99 10.99 10.72 0 0 0
11/03/2016
10.99
 4,990 10.93 10.99 10.72 2,150 0 0.0
10/03/2016
10.93
 2,470 10.56 10.93 10.34 1,460 0 0.0
09/03/2016
10.56
 870 10.99 10.99 10.56 10 0 0.0
08/03/2016
10.99
 900 10.61 10.99 10.67 900 0 0.0
07/03/2016
10.61
 12,820 10.45 10.61 10.45 5,000 1,800 0.1
04/03/2016
10.45
 780 10.61 10.61 10.40 130 0 0.0
03/03/2016
10.61
 5,000 10.61 10.61 10.61 5,000 0 0.1
02/03/2016
10.61
 5,130 10.67 10.72 10.61 0 100 -0.0
01/03/2016
10.67
 4,000 10.67 10.67 10.61 0 0 0
29/02/2016
10.67
 5,760 10.72 10.72 10.34 50 0 0.0
26/02/2016
10.72
 6,620 10.93 10.93 10.61 270 0 0.0
25/02/2016
10.93
 160 10.99 10.99 10.56 10 0 0.0
24/02/2016
10.99
 8,000 10.93 10.99 10.99 0 0 0
23/02/2016
10.93
 13,670 11.15 11.15 10.61 360 0 0.0
22/02/2016
11.15
 330 10.72 11.15 10.93 230 0 0.0
19/02/2016
10.72
 14,640 10.67 10.72 10.67 640 0 0.0
18/02/2016
10.67
 24,910 10.56 10.72 10.34 20,630 0 0.4
17/02/2016
10.56
 3,330 10.45 10.88 10.34 180 0 0.0
16/02/2016
10.45
 3,530 10.56 10.56 10.02 30 0 0.0
15/02/2016
10.56
 0 10.56 10.56 10.56 0 0 0
05/02/2016
10.56
 720 10.50 10.56 10.50 720 0 0.0
04/02/2016
10.50
 3,330 10.45 10.61 10.50 10 0 0.0
03/02/2016
10.45
 3,140 10.08 10.45 10.13 640 0 0.0
02/02/2016
10.08
 3,400 10.02 10.08 10.02 320 0 0.0
01/02/2016
10.02
 30,610 9.91 10.02 9.91 7,340 0 0.1
29/01/2016
9.91
 9,680 9.97 10.13 9.91 390 0 0.0
28/01/2016
9.97
 11,230 9.91 10.18 9.91 1,420 0 0.0
27/01/2016
9.91
 20,040 10.02 10.18 9.70 10 0 0.0
26/01/2016
10.02
 840 10.18 10.18 9.91 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |