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) 		-0.60 -0.98% 96,500 -36,300 -2.1
57
61.50
60
2 tháng
(2026-01-16) 		6 11.03% 140,900 -37,400 -2.2
54.40
62.50
60
3 tháng
(2025-12-17) 		4.40 7.86% 166,900 -44,400 -2.6
54.40
62.50
60
6 tháng
(2025-09-18) 		10.65 21.41% 425,700 -81,800 -4.4
46.85
62.50
60
12 tháng
(2025-03-24) 		13.95 30.03% 1,340,300 -172,900 -8.2
33.80
62.50
60
24 tháng
(2024-03-27) 		19.75 48.59% 2,113,100 -306,700 -14.5
33.80
62.50
60
36 tháng
(2023-04-03) 		22.90 61.07% 2,937,700 -360,200 -16.3
31.35
62.50
60
60 tháng
(2021-04-12) 		10.99 22.24% 7,499,700 -1,235,950 -2,684.3
31.35
63.18
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2014
7.51
 3,410 7.36 7.51 7.36 3,400 2,900 0.0
30/07/2014
7.36
 1,110 7.36 7.51 7.36 0 1,100 -0.0
29/07/2014
7.36
 410 7.51 7.51 7.36 0 130 -0.0
28/07/2014
7.51
 2,460 7.51 7.51 7.26 2,440 1,000 0.0
25/07/2014
7.51
 4,490 7.41 7.51 7.41 480 0 0.0
24/07/2014
7.41
 600 7.46 7.46 7.41 600 0 0.0
23/07/2014
7.46
 1,530 7.51 7.51 7.46 1,000 0 0.0
22/07/2014
7.51
 16,570 7.41 7.56 7.36 5,970 0 0.1
21/07/2014
7.41
 0 7.41 7.41 7.41 0 0 0
18/07/2014
7.41
 12,460 7.41 7.41 7.16 1,150 0 0.0
17/07/2014
7.41
 1,600 7.41 7.41 7.41 1,600 0 0.0
16/07/2014
7.41
 50 7.31 7.56 7.16 30 0 0.0
15/07/2014
7.31
 510 7.31 7.31 7.16 0 0 0
14/07/2014
7.31
 12,390 7.11 7.31 7.11 4,050 0 0.1
11/07/2014
7.11
 0 7.11 7.11 7.11 0 0 0
10/07/2014
7.11
 1,680 7.16 7.16 6.96 1,500 0 0.0
09/07/2014
7.16
 0 7.16 7.16 7.16 0 0 0
08/07/2014
7.16
 0 7.16 7.16 7.16 0 0 0
07/07/2014
7.16
 2,700 6.96 7.16 6.67 150 0 0.0
04/07/2014
6.96
 10,210 7.06 7.06 6.82 0 0 0
03/07/2014
7.06
 5,210 7.16 7.16 6.86 2,100 0 0.0
02/07/2014
7.16
 10 6.91 7.16 7.16 0 0 0
01/07/2014
6.91
 1,110 7.01 7.16 6.77 0 0 0
30/06/2014
7.01
 460 6.86 7.01 6.96 0 0 0
27/06/2014
6.86
 40 6.77 7.21 6.86 0 0 0
26/06/2014
6.77
 50 7.01 7.01 6.77 0 50 -0.0
25/06/2014
7.01
 2,180 6.82 7.01 6.77 650 0 0.0
24/06/2014
6.82
 2,110 6.82 6.86 6.52 0 0 0
23/06/2014
6.82
 1,110 6.82 6.86 6.77 0 0 0
20/06/2014
6.82
 8,560 6.67 6.82 6.67 2,200 0 0.0
19/06/2014
6.67
 39,090 6.77 6.77 6.42 0 0 0
18/06/2014
6.77
 3,750 6.67 6.77 6.67 0 300 -0.0
17/06/2014
6.67
 9,610 6.62 6.72 6.52 8,100 1,500 0.1
16/06/2014
6.62
 19,540 6.42 6.62 6.47 6,870 0 0.1
13/06/2014
6.42
 16,310 6.27 6.67 6.37 5,100 300 0.1
12/06/2014
6.27
 5,400 6.32 6.37 6.27 0 1,000 -0.0
11/06/2014
6.32
 8,100 6.22 6.32 6.22 0 0 0
10/06/2014
6.22
 24,870 6.32 6.32 6.17 0 18,870 -0.2
09/06/2014
6.32
 9,060 6.32 6.52 6.27 1,410 180 0.0
06/06/2014
6.32
 3,050 6.32 6.32 6.32 0 0 0
05/06/2014
6.32
 4,760 6.32 6.37 6.27 0 0 0
04/06/2014
6.32
 7,810 6.47 6.47 6.32 0 0 0
03/06/2014
6.47
 900 6.42 6.52 6.32 10 0 0.0
02/06/2014
6.42
 34,300 6.37 6.47 6.32 1,200 0 0.0
30/05/2014
6.37
 1,290 6.57 6.57 6.37 300 0 0.0
29/05/2014
6.57
 2,390 6.52 6.67 6.42 30 200 -0.0
28/05/2014
6.52
 5,880 6.52 6.67 6.37 1,400 150 0.0
27/05/2014
6.52
 10,270 6.47 6.67 6.37 60 100 -0.0
26/05/2014
6.47
 3,340 6.42 6.47 6.37 120 200 -0.0
23/05/2014
6.42
 7,550 6.42 6.57 6.17 0 950 -0.0
22/05/2014
6.42
 27,990 6.42 6.47 6.27 4,020 0 0.1
21/05/2014
6.42
 34,340 6.42 6.47 6.22 400 550 -0.0
20/05/2014
6.42
 2,090 6.42 6.67 6.17 150 450 -0.0
19/05/2014
6.42
 4,530 6.42 6.72 6.02 80 290 -0.0
16/05/2014
6.42
 5,020 6.17 6.42 6.17 3,500 0 0.0
15/05/2014
6.17
 8,300 6.62 6.62 6.17 0 2,200 -0.0
14/05/2014
6.62
 4,820 6.37 6.67 6.22 3,770 2,700 0.0
13/05/2014
6.37
 2,220 6.47 6.47 6.07 10 20 -0.0
12/05/2014
6.47
 20,490 6.91 6.91 6.47 8,100 4,240 0.1
09/05/2014
6.91
 37,530 6.72 6.91 6.57 12,100 1,500 0.1
08/05/2014
6.72
 20,430 7.21 7.21 6.72 11,600 6,500 0.1
07/05/2014
7.21
 2,420 7.26 7.26 7.01 200 2,000 -0.0
06/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
06/05/2014
7.26
 31,200 7.31 7.41 6.82 15,010 30,540 -0.2
05/05/2014
7.31
 53,330 7.35 7.40 7.31 9,990 0 0.2
29/04/2014
7.35
 32,400 7.31 7.35 7.17 9,820 50 0.2
28/04/2014
7.31
 18,820 7.35 7.35 7.22 13,900 100 0.2
25/04/2014
7.35
 36,940 7.17 7.35 7.22 26,220 0 0.4
24/04/2014
7.17
 19,260 7.22 7.22 7.17 0 0 0
23/04/2014
7.22
 16,650 7.26 7.26 7.13 4,280 0 0.1
22/04/2014
7.26
 16,440 7.04 7.26 7.04 6,940 0 0.1
21/04/2014
7.04
 5,360 7.13 7.22 6.86 3,820 590 0.1
18/04/2014
7.13
 10,410 7.35 7.35 7.04 6,290 1,500 0.1
17/04/2014
7.35
 5,630 7.40 7.40 7.00 2,510 500 0.0
16/04/2014
7.40
 32,340 7.40 7.40 7.13 4,240 0 0.1
15/04/2014
7.40
 9,530 7.40 7.71 7.13 4,750 50 0.1
14/04/2014
7.40
 40,560 7.08 7.58 6.86 35,050 1,850 0.6
11/04/2014
7.08
 9,770 7.00 7.31 7.00 5,860 3,150 0.0
10/04/2014
7.00
 3,060 7.17 7.40 7.00 360 1,000 -0.0
08/04/2014
7.17
 16,770 7.31 7.31 7.17 120 400 -0.0
07/04/2014
7.31
 3,860 7.13 7.31 7.13 950 0 0.0
04/04/2014
7.13
 16,190 7.17 7.40 7.13 720 5,350 -0.1
03/04/2014
7.17
 13,380 7.00 7.44 7.08 0 1,190 -0.0
02/04/2014
7.00
 52,690 7.35 7.35 6.86 3,740 23,410 -0.3
01/04/2014
7.35
 25,940 7.49 7.58 7.35 0 0 0
31/03/2014
7.49
 10,870 7.62 7.62 7.49 0 0 0
28/03/2014
7.62
 5,730 7.71 7.71 7.62 350 0 0.0
27/03/2014
7.71
 100 7.58 7.71 7.62 0 0 0
26/03/2014
7.58
 61,030 7.67 7.76 7.58 19,900 600 0.3
25/03/2014
7.67
 36,930 7.76 7.76 7.62 0 0 0
24/03/2014
7.76
 37,060 7.76 7.80 7.62 6,230 0 0.1
21/03/2014
7.76
 40,820 7.76 7.76 7.62 0 80 -0.0
20/03/2014
7.76
 11,940 7.94 8.07 7.71 1,140 110 0.0
19/03/2014
7.94
 80,060 7.76 7.98 7.76 22,420 0 0.4
18/03/2014
7.76
 37,450 7.62 7.76 7.58 2,900 0 0.0
17/03/2014
7.62
 12,610 7.53 7.62 7.44 2,000 0 0.0
14/03/2014
7.53
 10,710 7.58 7.58 7.44 130 0 0.0
13/03/2014
7.58
 15,550 7.62 7.67 7.58 550 0 0.0
12/03/2014
7.62
 39,510 7.67 7.76 7.62 20,900 0 0.4
11/03/2014
7.67
 17,520 7.67 7.76 7.58 4,800 0 0.1
10/03/2014
7.67
 3,260 7.62 7.67 7.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |