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

60.40
2.40
(4.14%)
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
(2026-02-11) 		-2.60 -4.29% 97,100 -36,400 -2.1
57
61.50
60.40
2 tháng
(2026-01-12) 		1.50 2.65% 149,800 -38,500 -2.2
54.40
62.50
60.40
3 tháng
(2025-12-15) 		2 3.57% 171,500 -44,500 -2.6
54.40
62.50
60.40
6 tháng
(2025-09-15) 		9 18.37% 430,800 -83,100 -4.5
46.85
62.50
60.40
12 tháng
(2025-03-18) 		11.55 24.87% 1,344,600 -172,900 -8.2
33.80
62.50
60.40
24 tháng
(2024-03-25) 		19.30 49.87% 2,120,000 -307,200 -14.5
33.80
62.50
60.40
36 tháng
(2023-03-29) 		20.10 53.03% 2,937,800 -360,200 -16.3
31.35
62.50
60.40
60 tháng
(2021-04-08) 		9.70 20.09% 7,510,200 -1,236,250 -2,684.3
31.35
63.18
60.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2011
3.62
 21,820 3.72 3.86 3.55 1,850 0 0.0
16/05/2011
3.72
 11,810 3.86 3.86 3.69 0 0 0
13/05/2011
3.86
 440 3.72 3.86 3.86 0 0 0
12/05/2011
3.72
 15,500 3.79 3.82 3.72 0 0 0
11/05/2011
3.79
 7,880 3.82 3.89 3.79 0 0 0
10/05/2011
3.82
 6,970 3.86 3.89 3.82 0 0 0
09/05/2011
3.86
 7,640 3.82 3.89 3.79 0 0 0
06/05/2011
3.82
 25,020 3.96 3.96 3.82 0 0 0
05/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
05/05/2011
3.96
 4,230 4.00 4.17 3.96 0 0 0
04/05/2011
4.00
 72,720 4.00 4.00 3.97 650 0 0.0
29/04/2011
4.00
 29,130 4.06 4.12 4.00 30 0 0.0
28/04/2011
4.06
 30,850 3.87 4.06 3.97 0 0 0
27/04/2011
3.87
 38,890 3.69 3.87 3.81 0 2,000 -0.0
26/04/2011
3.69
 27,430 3.66 3.78 3.66 0 1,000 -0.0
25/04/2011
3.66
 23,790 3.57 3.72 3.48 0 0 0
22/04/2011
3.57
 7,630 3.72 3.81 3.57 0 0 0
21/04/2011
3.72
 23,860 3.90 3.97 3.72 0 0 0
20/04/2011
3.90
 4,180 3.97 4.06 3.90 0 0 0
19/04/2011
3.97
 5,400 3.90 4.03 3.90 400 1,000 -0.0
18/04/2011
3.90
 1,323 4.03 4.03 3.90 1,000 0 0.0
15/04/2011
4.03
 14,630 4.00 4.06 4.00 0 0 0
14/04/2011
4.00
 11,510 4.00 4.09 3.97 0 0 0
13/04/2011
4.00
 13,300 4.09 4.09 3.97 0 0 0
08/04/2011
4.09
 4,270 4.15 4.15 4.03 0 1,000 -0.0
07/04/2011
4.15
 12,860 4.18 4.18 4.06 0 0 0
06/04/2011
4.18
 7,830 4.00 4.18 4.09 0 0 0
05/04/2011
4.00
 23,030 4.15 4.30 4.00 3,000 0 0.0
04/04/2011
4.15
 540 4.21 4.21 4.09 0 0 0
01/04/2011
4.21
 2,060 4.24 4.27 4.21 0 0 0
31/03/2011
4.24
 20,870 4.15 4.27 4.15 0 0 0
30/03/2011
4.15
 10,800 4.21 4.21 4.06 0 5,560 -0.1
29/03/2011
4.21
 20,220 4.27 4.27 4.18 0 0 0
28/03/2011
4.27
 12,300 4.27 4.27 4.27 1,760 0 0.0
25/03/2011
4.27
 24,700 4.36 4.36 4.27 0 0 0
24/03/2011
4.36
 8,670 4.36 4.36 4.33 0 740 -0.0
23/03/2011
4.36
 8,610 4.39 4.39 4.33 0 0 0
22/03/2011
4.39
 10,850 4.52 4.52 4.39 0 2,110 -0.0
21/03/2011
4.52
 24,590 4.45 4.58 4.45 0 2,150 -0.0
18/03/2011
4.45
 12,430 4.36 4.45 4.33 0 0 0
17/03/2011
4.36
 11,260 4.36 4.36 4.27 0 0 0
16/03/2011
4.36
 22,500 4.27 4.39 4.27 0 0 0
15/03/2011
4.27
 22,250 4.30 4.30 4.18 0 0 0
14/03/2011
4.30
 21,160 4.52 4.52 4.30 0 0 0
11/03/2011
4.52
 37,990 4.30 4.52 4.52 8,860 0 0.1
10/03/2011
4.30
 34,340 4.12 4.30 4.06 0 0 0
09/03/2011
4.12
 17,380 4.27 4.27 4.06 500 4,370 -0.1
08/03/2011
4.27
 17,940 4.27 4.48 4.18 0 0 0
07/03/2011
4.27
 8,020 4.30 4.30 4.18 0 2,110 -0.0
04/03/2011
4.30
 14,760 4.33 4.42 4.30 0 0 0
03/03/2011
4.33
 12,920 4.48 4.48 4.27 0 0 0
02/03/2011
4.48
 35,550 4.70 4.70 4.48 0 0 0
01/03/2011
4.70
 20,080 4.61 4.70 4.48 0 0 0
28/02/2011
4.61
 22,960 4.64 4.79 4.45 0 0 0
25/02/2011
4.64
 25,140 4.42 4.64 4.58 0 0 0
24/02/2011
4.42
 45,930 4.55 4.70 4.33 0 0 0
23/02/2011
4.55
 54,330 4.55 4.76 4.55 0 0 0
22/02/2011
4.55
 61,770 4.73 4.73 4.52 0 0 0
21/02/2011
4.73
 33,720 4.97 4.97 4.73 7,450 8,610 -0.0
18/02/2011
4.97
 35,130 5.16 5.16 4.97 20 0 0.0
17/02/2011
5.16
 25,200 5.28 5.28 5.06 3,750 3,210 0.0
16/02/2011
5.28
 7,500 5.34 5.40 5.25 3,500 0 0.1
15/02/2011
5.34
 14,680 5.31 5.40 5.22 3,000 2,000 0.0
14/02/2011
5.31
 27,000 5.34 5.46 5.25 4,680 0 0.1
11/02/2011
5.34
 5,340 5.40 5.49 5.34 0 0 0
10/02/2011
5.40
 7,740 5.37 5.43 5.37 3,000 0 0.1
09/02/2011
5.37
 28,210 5.37 5.49 5.37 3,000 0 0.1
08/02/2011
5.37
 8,120 5.40 5.49 5.37 3,990 0 0.1
28/01/2011
5.40
 28,420 5.28 5.43 5.25 500 0 0.0
27/01/2011
5.28
 1,870 5.34 5.49 5.28 0 0 0
26/01/2011
5.34
 9,860 5.16 5.34 5.19 0 820 -0.0
25/01/2011
5.16
 20,560 5.19 5.28 5.16 1,600 0 0.0
24/01/2011
5.19
 15,640 5.34 5.43 5.19 0 0 0
21/01/2011
5.34
 6,040 5.34 5.46 5.28 0 1,630 -0.0
20/01/2011
5.34
 18,430 5.34 5.46 5.34 0 0 0
19/01/2011
5.34
 18,640 5.31 5.46 5.25 0 2,000 -0.0
18/01/2011
5.31
 21,320 5.55 5.55 5.31 0 2,550 -0.0
17/01/2011
5.55
 21,340 5.52 5.67 5.40 0 0 0
14/01/2011
5.52
 13,980 5.46 5.61 5.46 0 0 0
13/01/2011
5.46
 11,560 5.31 5.49 5.25 0 2,600 -0.0
12/01/2011
5.31
 31,920 5.25 5.40 5.19 0 0 0
11/01/2011
5.25
 50,230 5.46 5.46 5.25 5,000 10,610 -0.1
10/01/2011
5.46
 28,270 5.67 5.67 5.43 0 5,000 -0.1
07/01/2011
5.67
 15,120 5.74 5.83 5.67 0 1,080 -0.0
06/01/2011
5.74
 4,930 5.80 5.80 5.64 0 0 0
05/01/2011
5.80
 8,690 5.86 5.92 5.70 0 0 0
04/01/2011
5.86
 13,820 5.77 5.89 5.80 0 0 0
31/12/2010
5.77
 9,070 5.70 5.86 5.74 0 0 0
30/12/2010
5.70
 15,740 5.86 5.86 5.70 0 0 0
29/12/2010
5.86
 18,970 5.98 6.07 5.86 0 0 0
28/12/2010
5.98
 39,640 5.70 5.98 5.80 0 0 0
27/12/2010
5.70
 11,520 5.58 5.80 5.64 0 0 0
24/12/2010
5.58
 33,710 5.58 5.80 5.49 0 0 0
23/12/2010
5.58
 63,440 5.80 5.80 5.58 0 23,710 -0.4
22/12/2010
5.80
 39,320 5.80 5.95 5.80 12,770 0 0.2
21/12/2010
5.80
 74,930 5.98 6.04 5.70 8,540 6,000 0.0
20/12/2010
5.98
 47,790 6.13 6.35 5.95 2,770 15,000 -0.2
17/12/2010
6.13
 66,330 5.86 6.13 5.86 14,330 0 0.3
16/12/2010
5.86
 125,480 6.16 6.16 5.86 5,000 0 0.1
15/12/2010
6.16
 134,410 6.47 6.47 6.16 5,000 2,000 0.1
14/12/2010
6.47
 173,890 6.80 6.80 6.47 10,000 35,410 -0.5

Chính sách bảo mật | Điều khoản sử dụng |