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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |