CTCP Đầu Tư Xây dựng Long An IDICO (lai)

13.70
0.10
(0.74%)
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) 		-1.60 -10.74% 1,170,400 0 0
13.30
15.20
13.70
2 tháng
(2025-11-28) 		-2.20 -14.19% 1,696,200 0 0
13.30
15.50
13.70
3 tháng
(2025-10-29) 		-2.70 -16.88% 2,259,700 0 0
13.30
16.10
13.70
6 tháng
(2025-07-31) 		-3.40 -20.36% 4,829,600 0 0
13.30
17.20
13.70
12 tháng
(2025-02-03) 		-6.70 -33.50% 13,086,722 0 0
13.30
22.94
13.70
24 tháng
(2024-02-07) 		-1.73 -11.52% 18,887,863 -1,000 -0.1
13.30
25
13.70
36 tháng
(2023-02-13) 		-10.76 -44.73% 19,400,972 0 -0.0
8.75
25
13.70
60 tháng
(2021-02-22) 		8.21 161.52% 19,577,344 0 -0.0
4.48
25
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
20.63
 51,789 23 23 20.44 0 0 0
12/11/2024
20.19
 38,200 20 20.56 20 0 0 0
11/11/2024
20
 49,500 19.75 20.31 19.69 0 0 0
08/11/2024
19.88
 18,320 19.69 19.88 19.56 0 0 0
07/11/2024
19.69
 12,300 19.88 19.94 19.56 0 0 0
06/11/2024
19.69
 12,400 21.81 21.81 19.56 0 0 0
05/11/2024
19.94
 6,600 19.63 19.94 19.56 0 0 0
04/11/2024
19.69
 14,500 19.44 20.31 19.44 0 0 0
01/11/2024
19.88
 34,712 20 20.63 19.88 0 0 0
31/10/2024
20.31
 8,300 20.31 20.31 20.06 0 0 0
30/10/2024
20.31
 13,700 20.06 20.44 20.06 0 0 0
29/10/2024
20.31
 7,900 20.25 20.31 20.06 0 0 0
28/10/2024
20.19
 8,700 20.19 20.63 20.06 0 0 0
25/10/2024
20.19
 24,600 20.31 20.44 20.19 0 0 0
24/10/2024
20.63
 19,400 20.50 20.63 20.44 0 0 0
23/10/2024
20.63
 1,700 20.63 20.63 20.63 0 0 0
22/10/2024
20.56
 16,550 21.13 21.13 20.56 0 0 0
21/10/2024
20.94
 2,100 20.63 20.94 20.50 0 0 0
18/10/2024
20.94
 16,000 21.88 21.88 20.63 0 0 0
17/10/2024
21
 27,600 21.06 21.13 20.69 0 0 0
16/10/2024
21.06
 9,200 21.19 21.25 21 0 0 0
15/10/2024
21.13
 8,000 21.25 21.38 21.06 0 0 0
14/10/2024
21.25
 21,100 21.25 21.25 21 0 0 0
11/10/2024
21.25
 7,600 21.25 21.25 21.13 0 0 0
10/10/2024
21.38
 14,200 20.94 21.50 20.94 0 0 0
09/10/2024
20.88
 1,200 20.88 20.88 20.88 0 0 0
08/10/2024
21
 11,100 21 21 20.50 0 0 0
07/10/2024
21.19
 8,300 21.25 21.25 20.69 0 0 0
04/10/2024
21.31
 2,230 21.06 21.44 21.06 0 0 0
03/10/2024
21.06
 18,400 21.06 21.06 20.94 0 0 0
02/10/2024
21.31
 19,900 21.69 21.69 20.94 0 0 0
01/10/2024
21.13
 8,700 21 21.50 21 0 0 0
30/09/2024
21.06
 18,800 21.38 21.44 20.94 0 0 0
27/09/2024
21.69
 3,400 21.81 21.88 21.69 0 0 0
26/09/2024
21.88
 14,700 21.31 22 21.31 0 0 0
25/09/2024
21.88
 32,500 22 22.44 21.63 0 0 0
24/09/2024
22.13
 11,300 22.31 22.50 22.13 0 0 0
23/09/2024
22.50
 17,200 25.81 25.81 22.50 0 0 0
20/09/2024
22.75
 27,201 23.50 23.50 22.38 0 0 0
19/09/2024
22.38
 34,404 25.06 25.06 22.13 0 0 0
18/09/2024
21.88
 256,800 24.25 24.25 21.56 0 0 0
17/09/2024
21.25
 38,800 24.13 24.13 20.81 0 0 0
16/09/2024
21.19
 19,400 21.13 21.19 20.94 0 0 0
13/09/2024
20.75
 42,000 21.13 21.13 20.75 0 0 0
12/09/2024
20.63
 101,895 20.50 21.81 19.56 0 0 0
11/09/2024
20.19
 8,500 20.50 20.50 20.06 0 0 0
10/09/2024
20.25
 7,500 20.69 20.69 20.25 0 0 0
09/09/2024
20.31
 5,200 20.38 20.50 20.31 0 0 0
06/09/2024
20.31
 15,600 20 21.06 20 0 0 0
05/09/2024
20.69
 28,800 21.25 21.25 20.63 0 0 0
04/09/2024
21.25
 19,600 21.81 21.81 21.25 0 0 0
30/08/2024
22.06
 271,000 19.38 22.13 19.38 0 0 0
29/08/2024
19.06
 6,100 19.38 19.38 19.06 0 0 0
28/08/2024
19.31
 9,900 19.81 19.81 19.25 0 0 0
27/08/2024
19.69
 9,205 19.06 19.88 19.06 0 0 0
26/08/2024
20
 300 21.06 21.06 20 0 0 0
23/08/2024
19.44
 6,700 19.81 19.88 19.44 0 0 0
22/08/2024
20
 13,800 20.06 20.06 19.94 0 0 0
21/08/2024
20.13
 7,300 20.63 20.63 20.13 0 0 0
20/08/2024
20.38
 15,401 21.25 21.25 20.31 0 0 0
19/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/08/2024
21.19
 27,900 23.06 23.06 20.81 0 0 0
16/08/2024
21.41
 41,810 19.94 21.56 19.84 0 0 0
15/08/2024
20
 17,600 20.31 20.31 19.69 0 0 0
14/08/2024
20.31
 20,500 20.44 20.44 20.28 0 0 0
13/08/2024
20.31
 27,400 20.44 20.53 20.31 0 0 0
12/08/2024
20.31
 3,500 21.09 21.09 20.31 0 0 0
09/08/2024
20.31
 37,700 21.22 21.22 20.31 0 0 0
08/08/2024
20.31
 15,900 20.31 20.31 20.25 0 0 0
07/08/2024
20.47
 11,000 20.88 20.88 20.47 0 0 0
06/08/2024
20.59
 10,600 21 21 20.59 0 0 0
05/08/2024
20.47
 12,502 21.41 21.56 20.31 0 0 0
02/08/2024
20.94
 8,401 21.50 21.50 20.78 0 0 0
01/08/2024
20.63
 12,600 21.69 21.69 20.63 0 0 0
31/07/2024
21.19
 6,000 21.13 21.69 21.13 0 0 0
30/07/2024
20.94
 9,000 21.56 21.84 20.88 0 0 0
29/07/2024
21.41
 13,700 22.13 22.13 21.34 0 0 0
26/07/2024
21.53
 11,000 21.78 21.78 21.28 0 0 0
25/07/2024
21.47
 300 20.88 21.47 20.88 0 0 0
24/07/2024
21
 25,100 20.66 21.56 20.50 0 0 0
23/07/2024
21.09
 11,700 22 22.47 21.09 0 0 0
22/07/2024
21.56
 35,500 22.75 22.81 21.56 0 0 0
19/07/2024
22.16
 42,400 22.44 22.44 22 0 0 0
18/07/2024
23.75
 26,916 22.44 23.75 21.97 0 0 0
17/07/2024
22.81
 13,000 24.03 24.03 22.81 0 0 0
16/07/2024
23.25
 38,500 24.94 24.94 23.13 0 0 0
15/07/2024
24.19
 2,500 25.63 25.63 23.78 0 0 0
12/07/2024
24.66
 10,500 24.34 24.66 24.34 0 0 0
11/07/2024
24.28
 51,302 23.34 24.38 23.16 0 0 0
10/07/2024
23.13
 48,056 23.28 23.28 23.13 0 0 0
09/07/2024
24.47
 100 24.47 24.47 24.47 0 0 0
08/07/2024
23.44
 51,000 24.22 24.22 22.31 0 0 0
05/07/2024
25
 10,000 24.38 25 24.38 0 0 0
04/07/2024
25
 10,336 24.34 25 24.28 0 0 0
03/07/2024
24.69
 9,820 23.28 24.69 23.28 0 0 0
02/07/2024
22.84
 2,600 22.81 22.84 22.81 0 0 0
01/07/2024
22.81
 2,000 22.81 22.81 22.81 0 0 0
28/06/2024
22.81
 2,200 23.69 23.69 22.66 0 0 0
27/06/2024
23.69
 3,200 22.34 23.69 22.34 0 0 0
26/06/2024
21.91
 1,600 22.47 22.47 21.91 0 0 0
25/06/2024
22.09
 5,600 22 22.44 21.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |