CTCP Đầu Tư Xây dựng Long An IDICO (lai)

11.60
-0.60
(-4.92%)
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) 		-1.30 -9.92% 455,200 0 0
11.60
13.50
12.30
2 tháng
(2026-01-12) 		-2.70 -18.62% 1,626,500 0 0
11.60
14.80
12.30
3 tháng
(2025-12-15) 		-2.90 -19.73% 2,126,300 0 0
11.60
15.20
12.30
6 tháng
(2025-09-15) 		-4.80 -28.92% 4,087,500 0 0
11.60
16.70
12.30
12 tháng
(2025-03-18) 		-9.51 -44.63% 11,232,700 0 0
11.60
22.94
12.30
24 tháng
(2024-03-25) 		-9.14 -43.64% 19,354,844 -500 -0.0
11.60
25
12.30
36 tháng
(2023-03-29) 		2.99 33.90% 20,072,372 0 -0.0
8.81
25
12.30
60 tháng
(2021-04-08) 		6 103.30% 20,269,244 0 -0.0
5.42
25
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
21.25
 42,100 21 21.38 21 0 0 0
20/12/2024
21
 191,000 20.75 21 20.75 0 0 0
19/12/2024
21
 58,500 21.13 21.13 20.69 0 0 0
18/12/2024
21.25
 9,900 21.25 21.31 21.13 0 0 0
17/12/2024
21.25
 25,700 21 21.56 20.94 0 0 0
16/12/2024
21.06
 42,100 21.06 21.06 20.88 0 0 0
13/12/2024
21.06
 36,100 24.25 24.25 20.94 0 0 0
12/12/2024
21.06
 43,200 21.19 21.25 21.06 0 0 0
11/12/2024
21.19
 34,400 21.81 21.81 21.06 0 0 0
10/12/2024
21.31
 158,200 21.19 21.56 21.13 0 0 0
09/12/2024
21.19
 35,662 20.88 21.38 20.88 0 0 0
06/12/2024
20.81
 41,600 21 21.50 20.81 0 0 0
05/12/2024
20.63
 108,800 20.94 21 20.63 0 0 0
04/12/2024
20.75
 94,600 21.25 21.25 20.75 0 0 0
03/12/2024
21.44
 129,900 21.56 21.63 21.31 0 0 0
02/12/2024
21.50
 94,100 21.88 22.19 21.44 0 0 0
29/11/2024
22
 184,200 21.63 22.50 21.56 0 0 0
28/11/2024
21.56
 206,602 21.13 21.75 21.13 0 0 0
27/11/2024
20.94
 68,500 20.81 21.13 20.56 0 0 0
26/11/2024
20.75
 37,100 20.56 20.75 20.38 0 0 0
25/11/2024
20.63
 39,300 20.81 20.94 20.50 0 0 0
22/11/2024
20.56
 85,100 20.50 20.81 20.13 0 0 0
21/11/2024
20
 3,000 19.88 20.13 19.88 0 0 0
20/11/2024
20
 34,200 20.13 20.13 19.69 0 0 0
19/11/2024
20.06
 28,600 21 21 19.81 0 0 0
18/11/2024
20.44
 35,400 20.63 20.63 20 0 0 0
15/11/2024
20.75
 19,600 24.13 24.13 20.31 0 0 0
14/11/2024
20.94
 57,800 21 21.50 20.81 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |