CTCP Đầu Tư Xây dựng Long An IDICO (lai)

7.80
-0.50
(-6.02%)
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
(2026-08-12) 		0.20 2.47% 44,900 0 0
7.90
8.30
8.30
2 tháng
(2026-07-13) 		-0.95 -10.27% 327,000 0 0
7.80
9.25
8.30
3 tháng
(2026-06-15) 		-0.87 -9.45% 547,100 0 0
7.80
9.33
8.30
6 tháng
(2026-03-16) 		-1.70 -17% 1,326,600 0 0
7.80
10.08
8.30
12 tháng
(2025-09-16) 		-5.62 -40.36% 5,405,100 0 0
7.80
13.92
8.30
24 tháng
(2024-09-23) 		-10.45 -55.73% 18,701,323 0 0
7.80
19.11
8.30
36 tháng
(2023-09-28) 		-2.90 -25.88% 21,328,972 -500 -0.0
7.80
20.83
8.30
60 tháng
(2021-10-07) 		1.51 22.15% 21,543,044 0 -0.0
5.15
20.83
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
16.93
 15,600 16.67 17.55 16.67 0 0 0
05/09/2024
17.24
 28,800 17.71 17.71 17.19 0 0 0
04/09/2024
17.71
 19,600 18.18 18.18 17.71 0 0 0
30/08/2024
18.39
 271,000 16.15 18.44 16.15 0 0 0
29/08/2024
15.89
 6,100 16.15 16.15 15.89 0 0 0
28/08/2024
16.09
 9,900 16.51 16.51 16.04 0 0 0
27/08/2024
16.41
 9,205 15.89 16.56 15.89 0 0 0
26/08/2024
16.67
 300 17.55 17.55 16.67 0 0 0
23/08/2024
16.20
 6,700 16.51 16.56 16.20 0 0 0
22/08/2024
16.67
 13,800 16.72 16.72 16.61 0 0 0
21/08/2024
16.77
 7,300 17.19 17.19 16.77 0 0 0
20/08/2024
16.98
 15,401 17.71 17.71 16.93 0 0 0
19/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/08/2024
17.66
 27,900 19.22 19.22 17.34 0 0 0
16/08/2024
17.84
 41,810 16.61 17.97 16.54 0 0 0
15/08/2024
16.67
 17,600 16.93 16.93 16.41 0 0 0
14/08/2024
16.93
 20,500 17.03 17.03 16.90 0 0 0
13/08/2024
16.93
 27,400 17.03 17.11 16.93 0 0 0
12/08/2024
16.93
 3,500 17.58 17.58 16.93 0 0 0
09/08/2024
16.93
 37,700 17.68 17.68 16.93 0 0 0
08/08/2024
16.93
 15,900 16.93 16.93 16.88 0 0 0
07/08/2024
17.06
 11,000 17.40 17.40 17.06 0 0 0
06/08/2024
17.16
 10,600 17.50 17.50 17.16 0 0 0
05/08/2024
17.06
 12,502 17.84 17.97 16.93 0 0 0
02/08/2024
17.45
 8,401 17.92 17.92 17.32 0 0 0
01/08/2024
17.19
 12,600 18.07 18.07 17.19 0 0 0
31/07/2024
17.66
 6,000 17.60 18.07 17.60 0 0 0
30/07/2024
17.45
 9,000 17.97 18.20 17.40 0 0 0
29/07/2024
17.84
 13,700 18.44 18.44 17.79 0 0 0
26/07/2024
17.94
 11,000 18.15 18.15 17.73 0 0 0
25/07/2024
17.89
 300 17.40 17.89 17.40 0 0 0
24/07/2024
17.50
 25,100 17.21 17.97 17.08 0 0 0
23/07/2024
17.58
 11,700 18.33 18.72 17.58 0 0 0
22/07/2024
17.97
 35,500 18.96 19.01 17.97 0 0 0
19/07/2024
18.46
 42,400 18.70 18.70 18.33 0 0 0
18/07/2024
19.79
 26,916 18.70 19.79 18.31 0 0 0
17/07/2024
19.01
 13,000 20.03 20.03 19.01 0 0 0
16/07/2024
19.38
 38,500 20.78 20.78 19.27 0 0 0
15/07/2024
20.16
 2,500 21.35 21.35 19.82 0 0 0
12/07/2024
20.55
 10,500 20.29 20.55 20.29 0 0 0
11/07/2024
20.23
 51,302 19.45 20.31 19.30 0 0 0
10/07/2024
19.27
 48,056 19.40 19.40 19.27 0 0 0
09/07/2024
20.39
 100 20.39 20.39 20.39 0 0 0
08/07/2024
19.53
 51,000 20.18 20.18 18.59 0 0 0
05/07/2024
20.83
 10,000 20.31 20.83 20.31 0 0 0
04/07/2024
20.83
 10,336 20.29 20.83 20.23 0 0 0
03/07/2024
20.57
 9,820 19.40 20.57 19.40 0 0 0
02/07/2024
19.04
 2,600 19.01 19.04 19.01 0 0 0
01/07/2024
19.01
 2,000 19.01 19.01 19.01 0 0 0
28/06/2024
19.01
 2,200 19.74 19.74 18.88 0 0 0
27/06/2024
19.74
 3,200 18.62 19.74 18.62 0 0 0
26/06/2024
18.26
 1,600 18.72 18.72 18.26 0 0 0
25/06/2024
18.41
 5,600 18.33 18.70 17.92 0 0 0
24/06/2024
18.10
 7,000 18.39 18.39 18.10 0 0 0
21/06/2024
18.49
 6,700 18.20 18.49 18.20 0 0 0
20/06/2024
18.20
 5,700 17.68 18.20 17.68 0 0 0
19/06/2024
18.07
 7,200 17.84 18.07 17.45 0 0 0
18/06/2024
17.76
 16,409 18.23 18.23 17.47 0 0 0
17/06/2024
17.84
 5,102 18.23 18.23 17.81 0 0 0
14/06/2024
18.23
 5,801 18.23 18.23 17.71 0 0 0
13/06/2024
18.44
 25,522 18.23 18.44 18.23 0 0 0
12/06/2024
18.31
 18,915 18.49 18.49 18.23 0 0 0
11/06/2024
18.36
 28,353 18.23 18.75 18.23 0 0 0
10/06/2024
18.07
 1,018 18.07 18.07 18.07 0 0 0
07/06/2024
18.10
 8,203 17.97 18.10 17.97 0 0 0
06/06/2024
18.20
 7,510 18.23 18.26 18.10 0 0 0
05/06/2024
18.20
 5,513 18.88 18.88 18.20 0 0 0
04/06/2024
18.62
 1,105 18.23 18.85 18.23 0 0 0
03/06/2024
17.58
 1,302 19.77 19.77 17.45 0 0 0
31/05/2024
17.24
 3,105 17.19 17.32 17.19 0 0 0
30/05/2024
17.45
 1,700 17.50 17.50 17.45 0 0 0
29/05/2024
17.60
 3,900 17.53 17.97 17.53 0 0 0
28/05/2024
18.18
 700 17.60 18.18 17.60 0 0 0
27/05/2024
18.33
 479 20.60 20.60 18.33 0 0 0
24/05/2024
17.73
 3,800 19.51 19.51 17.73 0 0 0
23/05/2024
17.94
 2,300 17.94 17.94 17.94 0 0 0
22/05/2024
17.58
 1,079 18.23 18.23 17.58 0 0 0
21/05/2024
17.50
 1,701 18.46 18.46 17.50 0 0 0
20/05/2024
17.34
 6,700 17.47 17.92 17.34 0 0 0
17/05/2024
17.58
 100 17.58 17.58 17.58 0 0 0
16/05/2024
17.97
 1,500 18.13 18.13 17.97 0 0 0
15/05/2024
18.62
 200 18.62 18.62 18.62 0 0 0
14/05/2024
18.83
 2,200 21.15 21.15 18.72 0 0 0
13/05/2024
18.44
 600 18.44 18.44 18.44 0 0 0
10/05/2024
18.10
 3,600 17.71 18.33 17.45 0 0 0
09/05/2024
18.23
 412 18.28 18.28 18.23 0 0 0
08/05/2024
18.26
 4,900 18.49 18.49 17.21 0 0 0
07/05/2024
18.28
 12,428 19.51 19.51 18.28 0 0 0
06/05/2024
18.88
 12,112 19.90 19.90 18.26 0 0 0
03/05/2024
19.87
 0 19.87 19.87 19.87 0 0 0
02/05/2024
19.27
 4,132 22.37 22.37 19.27 0 0 0
26/04/2024
19.53
 1,403 22.37 22.37 19.53 0 0 0
25/04/2024
19.79
 400 20.81 20.81 19.79 0 0 0
24/04/2024
18.70
 200 21.46 21.46 19.53 0 0 0
23/04/2024
18.75
 3,802 18.62 18.75 18.62 0 0 0
22/04/2024
18.49
 1,200 18.70 18.70 18.28 0 0 0
19/04/2024
18.23
 5,912 18.49 18.98 18.23 0 0 0
17/04/2024
18.49
 6,700 18.88 18.88 18.49 0 0 0
16/04/2024
18.65
 4,300 19.51 19.51 18.62 0 0 0
15/04/2024
18.41
 14,406 19.27 19.27 17.71 0 0 0
12/04/2024
19.04
 3,000 19.45 19.53 19.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |