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)
22/12/2014
8.64
 1,510 8.64 8.64 8.59 0 0 0
19/12/2014
8.64
 840 8.59 8.89 8.00 40 0 0.0
18/12/2014
8.59
 0 8.59 8.59 8.59 0 0 0
17/12/2014
8.59
 14,990 8.74 8.74 8.40 0 0 0
16/12/2014
8.74
 1,010 8.84 8.84 8.44 10 0 0.0
15/12/2014
8.84
 2,020 8.79 8.84 8.54 720 0 0.0
12/12/2014
8.79
 25,900 8.89 8.89 8.79 19,900 10,000 0.2
11/12/2014
8.89
 510 8.89 8.89 8.64 470 0 0.0
10/12/2014
8.89
 20 8.64 8.89 8.89 20 0 0.0
09/12/2014
8.64
 20,500 8.64 8.64 8.49 100 4,700 -0.1
08/12/2014
8.64
 1,030 8.74 8.74 8.64 0 0 0
05/12/2014
8.74
 3,380 8.79 8.79 8.64 10 0 0.0
04/12/2014
8.79
 2,320 8.79 8.79 8.64 20 0 0.0
03/12/2014
8.79
 4,120 8.79 8.79 8.79 3,470 0 0.1
02/12/2014
8.79
 10,610 8.84 8.84 8.64 30 7,300 -0.1
01/12/2014
8.84
 3,510 8.59 8.84 8.64 10 180 -0.0
28/11/2014
8.59
 2,720 8.49 8.59 8.40 150 1,200 -0.0
27/11/2014
8.49
 4,950 8.49 8.49 8.35 20 3,020 -0.1
26/11/2014
8.49
 22,010 8.40 8.49 8.35 310 4,360 -0.1
25/11/2014
8.40
 12,670 8.35 8.49 8.40 12,100 8,420 0.1
24/11/2014
8.35
 9,030 8.35 8.35 8.30 100 850 -0.0
21/11/2014
8.35
 35,890 8.64 8.64 8.35 19,990 6,000 0.2
20/11/2014
8.64
 2,390 8.49 9.09 8.49 570 1,200 -0.0
19/11/2014
8.49
 500 8.49 8.49 8.49 0 0 0
18/11/2014
8.49
 2,200 8.49 8.49 8.49 0 1,200 -0.0
17/11/2014
8.49
 7,310 8.49 8.49 8.40 0 5,340 -0.1
14/11/2014
8.49
 11,470 8.49 8.49 8.35 100 10,000 -0.2
13/11/2014
8.49
 5,620 8.54 8.54 8.44 0 5,600 -0.1
12/11/2014
8.54
 3,280 8.64 8.64 8.40 1,000 500 0.0
11/11/2014
8.64
 190 8.64 8.64 8.64 0 0 0
10/11/2014
8.64
 18,060 8.69 8.69 8.35 3,010 17,700 -0.2
07/11/2014
8.69
 2,020 8.64 8.69 8.59 120 0 0.0
06/11/2014
8.64
 2,500 8.59 8.64 8.64 0 0 0
05/11/2014
8.59
 9,900 8.64 8.64 8.40 20 4,500 -0.1
04/11/2014
8.64
 150 8.69 8.69 8.59 0 0 0
03/11/2014
8.69
 9,540 8.64 8.69 8.54 520 6,800 -0.1
31/10/2014
8.64
 2,330 8.49 8.94 8.49 30 0 0.0
30/10/2014
8.49
 7,880 8.74 8.74 8.20 500 0 0.0
29/10/2014
8.74
 2,350 8.49 8.74 8.20 10 0 0.0
28/10/2014
8.49
 32,890 8.49 8.49 8.30 10 11,000 -0.0
27/10/2014
8.49
 8,000 9.04 9.04 8.49 0 8,000 -0.1
24/10/2014
9.04
 30 9.04 9.04 8.69 10 0 0.0
23/10/2014
9.04
 4,190 8.74 9.14 8.64 250 3,000 -0.0
22/10/2014
8.74
 16,710 8.74 8.74 8.44 2,410 0 0.0
21/10/2014
8.74
 14,960 8.54 8.99 8.54 1,320 0 0.0
20/10/2014
8.54
 5,620 8.84 9.14 8.54 10 0 0.0
17/10/2014
8.84
 8,390 8.84 8.84 8.30 990 2,000 -0.0
16/10/2014
8.84
 9,310 8.94 8.94 8.54 620 0 0.0
15/10/2014
8.94
 160 8.44 8.94 8.94 0 0 0
14/10/2014
8.44
 13,890 8.99 9.14 8.44 3,900 0 0.1
13/10/2014
8.99
 2,850 8.94 9.14 8.84 60 0 0.0
10/10/2014
8.94
 17,770 8.89 8.94 8.69 230 5,100 -0.1
09/10/2014
8.89
 15,780 8.99 8.99 8.84 10 2,900 -0.1
08/10/2014
8.99
 8,490 8.99 8.99 8.74 40 4,060 -0.1
07/10/2014
8.99
 20,730 8.94 9.04 8.89 1,090 100 0.0
06/10/2014
8.94
 41,600 8.59 9.09 8.59 10,140 300 0.2
03/10/2014
8.59
 36,470 8.20 8.64 7.90 27,050 1,870 0.4
02/10/2014
8.20
 7,510 8.25 8.25 7.90 1,050 550 0.0
01/10/2014
8.25
 800 8.40 8.40 7.90 440 450 -0
30/09/2014
8.40
 36,780 7.90 8.40 7.80 5,360 8,260 -0.0
29/09/2014
7.90
 1,130 7.90 7.90 7.75 1,000 0 0.0
26/09/2014
7.90
 3,690 7.90 8.00 7.80 600 0 0.0
25/09/2014
7.90
 6,090 7.80 7.90 7.70 520 1,600 -0.0
24/09/2014
7.80
 3,870 7.95 8.00 7.75 0 2,000 -0.0
23/09/2014
7.95
 350 7.95 8.05 7.95 340 0 0.0
22/09/2014
7.95
 2,190 7.90 8.05 7.80 1,770 0 0.0
19/09/2014
7.90
 21,950 7.70 7.90 7.70 20,500 0 0.3
18/09/2014
7.70
 12,100 8.10 8.15 7.70 2,240 2,480 -0.0
17/09/2014
8.10
 10,550 7.65 8.15 7.65 8,890 10 0.1
16/09/2014
7.65
 6,830 7.70 7.80 7.51 170 0 0.0
15/09/2014
7.70
 19,750 7.75 8.05 7.61 730 7,020 -0.1
12/09/2014
7.75
 17,090 7.56 7.75 7.46 1,170 8,440 -0.1
11/09/2014
7.56
 13,690 7.65 7.65 7.46 0 1,000 -0.0
10/09/2014
7.65
 4,710 7.65 7.80 7.65 0 0 0
09/09/2014
7.65
 33,090 7.75 7.75 7.36 950 2,090 -0.0
08/09/2014
7.75
 13,810 7.80 7.80 7.75 0 0 0
05/09/2014
7.80
 14,700 7.70 7.80 7.65 2,050 0 0.0
04/09/2014
7.70
 6,400 7.65 7.75 7.56 1,060 500 0.0
03/09/2014
7.65
 28,810 7.61 7.80 7.61 2,000 21,790 -0.3
29/08/2014
7.61
 6,470 7.46 7.61 7.51 2,320 0 0.0
28/08/2014
7.46
 25,000 7.61 7.61 7.41 3,450 15,300 -0.2
27/08/2014
7.61
 28,260 7.56 7.61 7.41 430 200 0.0
26/08/2014
7.56
 15,310 7.56 7.56 7.51 1,100 0 0.0
25/08/2014
7.56
 43,270 7.46 7.61 7.41 5,200 2,700 0.0
22/08/2014
7.46
 83,750 7.41 7.61 7.31 20,000 1,500 0.3
21/08/2014
7.41
 9,120 7.36 7.51 7.41 40 0 0.0
20/08/2014
7.36
 70 7.26 7.46 7.36 50 0 0.0
19/08/2014
7.26
 3,210 7.31 7.41 7.26 0 0 0
18/08/2014
7.31
 12,600 7.31 7.46 7.26 620 4,610 -0.1
15/08/2014
7.31
 390 7.31 7.31 7.31 210 390 -0.0
14/08/2014
7.31
 25,570 7.31 7.41 7.31 0 960 -0.0
13/08/2014
7.31
 4,090 7.11 7.46 7.31 0 1,080 -0.0
12/08/2014
7.11
 70 7.31 7.56 7.11 70 0 0.0
11/08/2014
7.31
 3,080 7.56 7.80 7.31 1,400 0 0.0
08/08/2014
7.56
 1,250 7.21 7.56 7.36 1,240 0 0.0
07/08/2014
7.21
 1,880 7.36 7.36 7.21 1,380 0 0.0
06/08/2014
7.36
 5,110 7.36 7.36 7.36 100 0 0.0
05/08/2014
7.36
 100 7.51 7.51 7.36 0 0 0
04/08/2014
7.51
 19,920 7.46 7.51 7.26 5,300 3,000 0.0
01/08/2014
7.46
 1,330 7.51 7.51 7.36 1,300 1,270 0.0

Chính sách bảo mật | Điều khoản sử dụng |