CTCP Đầu Tư Xây dựng Long An IDICO (lai)

67.50
-1.90
(-2.74%)
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
(2024-04-17) 		-3.50 -4.93% 61,700 0 0
67.50
76.30
67.50
2 tháng
(2024-03-18) 		12.50 22.73% 259,700 -500 -0.0
55
76.30
67.50
3 tháng
(2024-02-19) 		19.50 40.62% 391,000 -500 -0.0
47.50
76.30
67.50
6 tháng
(2023-11-20) 		28 70.89% 609,900 -500 -0.0
39.50
76.30
67.50
12 tháng
(2023-05-23) 		32 90.14% 866,700 0 -0.0
32.10
76.30
67.50
24 tháng
(2022-05-30) 		34.72 105.92% 942,402 0 -0.0
19.78
77
67.50
36 tháng
(2021-06-02) 		46.27 217.99% 1,069,372 0 -0.0
17.34
77
67.50
60 tháng
(2019-06-13) 		58.84 679.04% 1,105,472 0 -0.0
7.16
77
67.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
67.50
-1.50
 100 67.50 67.50 67.50 0 0 0
#2 16/05/2024
69
-2.50
 1,500 69.60 69.60 69 0 0 0
#3 15/05/2024
71.50
-0.80
 200 71.50 71.50 71.50 0 0 0
#4 14/05/2024
72.30
1.50
 2,200 81.20 81.20 71.90 0 0 0
#5 13/05/2024
70.80
1.30
 600 70.80 70.80 70.80 0 0 0
#6 10/05/2024
69.50
-0.50
 3,600 68 70.40 67 0 0 0
#7 09/05/2024
70
-0.10
 400 70.20 70.20 70 0 0 0
#8 08/05/2024
70.10
-0.10
 4,900 71 71 66.10 0 0 0
#9 07/05/2024
70.20
-2.30
 12,400 74.90 74.90 70.20 0 0 0
#10 06/05/2024
72.50
-3.80
 12,100 76.40 76.40 70.10 0 0 0
#11 03/05/2024
76.30
2.30
 0 76.30 76.30 76.30 0 0 0
#12 02/05/2024
74
-1
 4,100 85.90 85.90 74 0 0 0
#13 26/04/2024
75
-1
 1,400 85.90 85.90 75 0 0 0
#14 25/04/2024
76
1
 400 79.90 79.90 76 0 0 0
#15 24/04/2024
75
3
 200 82.40 82.40 75 0 0 0
#16 23/04/2024
72
1
 3,800 71.50 72 71.50 0 0 0
#17 22/04/2024
71
1
 1,200 71.80 71.80 70.20 0 0 0
#18 19/04/2024
70
-1
 5,900 71 72.90 70 0 0 0
#19 17/04/2024
71
-0.60
 6,700 72.50 72.50 71 0 0 0
#20 16/04/2024
71.60
0.90
 4,300 74.90 74.90 71.50 0 0 0
#21 15/04/2024
70.70
-2.40
 14,400 74 74 68 0 0 0
#22 12/04/2024
73.10
-1.90
 3,000 74.70 75 73.10 0 0 0
#23 11/04/2024
75
-0.30
 7,100 75.90 75.90 70.50 0 0 0
#24 10/04/2024
75.30
-0.70
 4,100 75 76.50 73 0 0 0
#25 09/04/2024
76
1
 3,700 75 76 75 0 0 0
#26 08/04/2024
75
5
 7,100 73 75 73 0 0 0
#27 05/04/2024
70
-2
 10,600 70 80 70 0 0 0
#28 04/04/2024
72
3.20
 5,300 69 72 69 0 0 0
#29 03/04/2024
68.80
-4.20
 2,100 70 71.50 68.10 0 0 0
#30 02/04/2024
73
5.90
 6,200 70 73 70 0 0 0
#31 01/04/2024
67.10
1.10
 9,000 65 70 65 0 500 -0.0
#32 29/03/2024
66
2
 4,000 65.90 66 64 0 0 0
#33 28/03/2024
64
0.50
 1,200 63.60 66 63.60 0 0 0
#34 27/03/2024
63.50
0.20
 5,000 63.60 63.60 63.50 0 0 0
#35 26/03/2024
63.30
-3.70
 2,400 63.10 63.50 63 0 0 0
#36 25/03/2024
67
2
 19,000 65 68 65 0 0 0
#37 22/03/2024
65
5
 15,900 60 65 59.10 0 0 0
#38 21/03/2024
60
1.50
 22,900 58.50 60 57.20 0 0 0
#39 20/03/2024
58.50
0.20
 23,000 58.30 59 57.10 0 0 0
#40 19/03/2024
58.30
3.30
 8,900 55 58.30 56 0 0 0
#41 18/03/2024
55
-1.50
 18,800 56.50 57.80 55 0 0 0
#42 15/03/2024
56.50
-2.50
 5,900 59 59 56.50 0 0 0
#43 14/03/2024
59
3
 7,900 56 59 55.50 0 0 0
#44 13/03/2024
56
1
 2,700 55 56 55 0 0 0
#45 12/03/2024
55
1
 3,200 54 55 53 0 0 0
#46 11/03/2024
54
1.20
 1,600 52.80 54 53.50 0 0 0
#47 08/03/2024
52.80
-0.30
 1,000 53.10 53.10 52.80 0 0 0
#48 07/03/2024
53.10
1.20
 6,400 51.90 53.10 51.90 0 0 0
#49 06/03/2024
51.90
0.20
 6,000 51.70 52 51.80 0 0 0
#50 05/03/2024
51.70
-0.70
 7,100 52.40 52.40 51.70 0 0 0
#51 04/03/2024
52.40
1.80
 8,800 50.60 52.40 50.60 0 0 0
#52 01/03/2024
50.60
0.60
 8,200 50 51.50 50.50 0 0 0
#53 29/02/2024
50
-1
 9,700 51 51.50 50 0 0 0
#54 28/02/2024
51
0.50
 4,800 50.50 51 48.10 0 0 0
#55 27/02/2024
50.50
1.20
 2,200 49.30 50.50 50 0 0 0
#56 26/02/2024
49.30
-1
 5,000 50.30 51 49.10 0 0 0
#57 23/02/2024
50.30
0.80
 21,100 49.50 52 49.50 0 0 0
#58 22/02/2024
49.50
0.50
 3,000 49 49.50 48.60 0 0 0
#59 21/02/2024
49
1.50
 17,400 47.50 49.50 47.90 0 0 0
#60 20/02/2024
47.50
-0.50
 6,100 48 48.10 47.50 0 0 0
#61 19/02/2024
48
0
 3,200 48 48 48 0 0 0
#62 16/02/2024
48
-0.10
 2,000 48.10 48.10 48 0 500 -0.0
#63 15/02/2024
48.10
0
 6,000 48.10 48.10 48.10 0 0 0
#64 07/02/2024
48.10
0.10
 2,200 48 48.10 48.10 0 0 0
#65 06/02/2024
48
-0.90
 3,500 48.90 48.90 48 0 0 0
#66 05/02/2024
48.90
-0.10
 5,000 49 49 48.90 0 0 0
#67 02/02/2024
49
0
 5,400 49 49 48 0 0 0
#68 01/02/2024
49
0
 9,200 49 49 48.10 0 0 0
#69 31/01/2024
49
-0.50
 6,200 49.50 49.50 49 0 0 0
#70 30/01/2024
49.50
-0.50
 3,500 50 50 49 0 0 0
#71 29/01/2024
50
2
 8,000 48 50 47.70 0 0 0
#72 26/01/2024
48
0.40
 5,300 47.60 48 47 0 0 0
#73 25/01/2024
47.60
0.60
 9,600 47 47.60 45.40 0 0 0
#74 24/01/2024
47
1
 3,800 46 47 45.10 0 0 0
#75 23/01/2024
46
0
 7,700 46 47.50 46 0 0 0
#76 22/01/2024
46
1
 5,000 45 46 43.50 0 0 0
#77 19/01/2024
45
0.20
 3,000 44.80 45 45 0 0 0
#78 18/01/2024
44.80
-0.40
 9,200 45.20 45.20 44.80 0 0 0
#79 17/01/2024
45.20
0.20
 1,500 45 45.20 45 0 0 0
#80 16/01/2024
45
0
 3,200 45 45 45 0 0 0
#81 11/01/2024
45
-0.50
 6,000 45.50 45.60 45 0 0 0
#82 10/01/2024
45.50
0
 1,000 45.50 45.50 45.50 0 0 0
#83 09/01/2024
45.50
-3.40
 3,500 48.90 48.90 45.50 0 0 0
#84 08/01/2024
48.90
3.40
 100 45.50 48.90 48.90 0 0 0
#85 05/01/2024
45.50
-0.50
 900 46 46 45.50 0 0 0
#86 04/01/2024
46
0.50
 6,600 45.50 46.80 45.50 0 0 0
#87 03/01/2024
45.50
0
 1,900 45.50 45.50 45.50 0 0 0
#88 02/01/2024
45.50
0
 1,500 45.50 45.50 45.50 0 0 0
#89 29/12/2023
45.50
0.50
 500 45 45.50 45.50 0 0 0
#90 28/12/2023
45
0
 2,000 45 45.20 45 0 0 0
#91 27/12/2023
45
0
 500 45 45 45 0 0 0
#92 26/12/2023
45
0
 500 45 45 45 0 0 0
#93 25/12/2023
45
2
 9,400 43 45 43.50 0 0 0
#94 22/12/2023
43
-1.50
 400 44.50 44.50 43 0 0 0
#95 21/12/2023
44.50
1.50
 100 43 44.50 44.50 0 0 0
#96 20/12/2023
43
0
 800 43 43 43 0 0 0
#97 19/12/2023
43
0
 3,200 43 43 42.50 0 0 0
#98 18/12/2023
43
0
 3,000 43 43 43 0 0 0
#99 15/12/2023
43
0
 4,000 43 43 42 0 0 0
#100 14/12/2023
43
0
 7,900 43 43 43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc