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

41.50
0
(0%)
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
(2024-10-16) 		3 7.79% 65,700 -5,700 -0.2
38.50
42.90
41.50
2 tháng
(2024-09-16) 		3.50 9.21% 128,600 -9,400 -0.4
38
42.90
41.50
3 tháng
(2024-08-19) 		3 7.79% 157,900 -9,400 -0.4
37.20
42.90
41.50
6 tháng
(2024-05-20) 		2.50 6.41% 340,100 -10,800 -0.4
36.80
42.90
41.50
12 tháng
(2023-11-21) 		9.50 29.69% 879,500 -41,400 -1.4
31.40
42.90
41.50
24 tháng
(2022-11-28) 		8.40 25.38% 1,355,500 -65,300 -2.6
31.35
42.90
41.50
36 tháng
(2021-12-01) 		-16.10 -27.96% 2,317,700 -1,194,850 -2,684.1
31.35
58.93
41.50
60 tháng
(2019-12-12) 		13.63 48.93% 8,514,250 -917,040 -2,668.2
26.70
63.18
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2019
30.89
 1,370 31.05 31.05 29.80 820 70 0.0
05/09/2019
31.05
 550 31.05 31.42 30.29 50 0 0.0
04/09/2019
31.05
 20,640 29.23 31.23 28.02 20,640 5,150 0.6
03/09/2019
29.23
 1,030 29.23 29.23 27.26 530 0 0.0
30/08/2019
29.23
 15,310 27.87 29.53 27.79 14,580 1,480 0.5
29/08/2019
27.87
 540 27.64 27.87 27.87 530 20 0.0
28/08/2019
27.64
 1,780 26.73 27.64 27.22 1,770 570 0.0
27/08/2019
26.73
 780 27.94 27.94 26.50 360 200 0.0
26/08/2019
27.94
 170 27.98 27.98 27.34 60 0 0.0
23/08/2019
27.98
 1,150 28.02 28.55 26.65 640 0 0.0
22/08/2019
28.02
 5,360 26.65 28.02 26.62 5,360 210 0.2
21/08/2019
26.65
 1,730 26.65 26.65 26.35 1,070 0 0.0
20/08/2019
26.65
 270 26.65 26.84 26.65 60 0 0.0
19/08/2019
26.65
 20 27.03 27.03 26.16 10 0 0.0
16/08/2019
27.03
 1,380 27.03 27.03 25.74 180 30 0.0
15/08/2019
27.03
 3,360 26.88 27.03 25.93 2,490 0 0.1
14/08/2019
26.88
 2,370 27.11 27.11 25.74 600 0 0.0
13/08/2019
27.11
 490 27.15 27.15 26.16 90 0 0.0
12/08/2019
27.15
 720 26.77 27.34 26.20 480 0 0.0
09/08/2019
26.77
 2,160 26.50 26.80 26.12 310 0 0.0
08/08/2019
26.50
 4,050 26.39 26.88 26.39 40 0 0.0
07/08/2019
26.39
 2,010 26.43 26.46 26.12 70 0 0.0
06/08/2019
26.43
 14,070 27.11 27.11 25.59 100 2,000 -0.1
05/08/2019
27.11
 370 27.15 27.49 27.11 270 0 0.0
02/08/2019
27.15
 9,030 26.05 27.22 25.78 130 0 0.0
01/08/2019
26.05
 1,320 26.99 26.99 25.90 90 0 0.0
31/07/2019
26.99
 4,570 27.03 27.03 25.78 2,270 0 0.1
30/07/2019
27.03
 910 27.11 27.26 27.03 10 0 0.0
29/07/2019
27.11
 970 27.49 27.56 25.74 130 10 0.0
26/07/2019
27.49
 160 27.22 27.49 27.49 160 0 0.0
25/07/2019
27.22
 10,860 27.56 27.56 25.74 750 6,630 -0.2
24/07/2019
27.56
 4,110 26.58 27.79 25.63 610 0 0.0
23/07/2019
26.58
 750 25.93 26.58 26.43 40 0 0.0
22/07/2019
25.93
 15,100 27.87 27.87 25.93 8,370 0 0.3
19/07/2019
27.87
 110 27.98 27.98 26.50 110 0 0.0
18/07/2019
27.98
 1,380 27.64 27.98 26.58 370 0 0.0
17/07/2019
27.64
 440 27.18 27.64 26.96 440 0 0.0
16/07/2019
27.18
 4,350 26.09 27.18 26.09 4,350 3,100 0.0
15/07/2019
26.09
 480 26.09 26.80 25.37 340 0 0.0
12/07/2019
26.09
 960 26.84 27.18 24.99 50 10 0.0
11/07/2019
26.84
 100 27.26 27.60 26.84 20 70 -0.0
10/07/2019
27.26
 1,230 26.12 27.87 25.74 1,190 290 0.0
09/07/2019
26.12
 10 26.12 26.12 26.12 0 0 0
08/07/2019
26.12
 570 26.27 26.27 26.09 540 0 0.0
05/07/2019
26.27
 960 25.93 27.64 25.18 850 0 0.0
04/07/2019
25.93
 80 25.93 25.93 25.93 80 0 0.0
03/07/2019
25.93
 290 25.97 25.97 25.74 280 0 0.0
02/07/2019
25.97
 330 25.97 26.01 25.74 240 0 0.0
01/07/2019
25.97
 600 26.05 26.05 25.74 140 0 0.0
28/06/2019
26.05
 150 25.93 26.05 26.05 140 0 0.0
27/06/2019
25.93
 140 26.01 26.01 25.93 140 0 0.0
26/06/2019
26.01
 350 26.05 26.35 25.03 150 0 0.0
25/06/2019
26.05
 10 25.74 26.05 26.05 10 0 0.0
24/06/2019
25.74
 4,140 26.01 26.43 25.52 3,740 210 0.1
21/06/2019
26.01
 510 26.12 26.12 25.37 220 0 0.0
20/06/2019
26.12
 290 26.09 26.12 25.29 270 10 0.0
19/06/2019
26.09
 360 26.12 26.12 25.14 360 0 0.0
18/06/2019
26.12
 180 26.05 26.12 24.99 180 10 0.0
17/06/2019
26.05
 500 25.82 26.05 24.68 480 0 0.0
14/06/2019
25.82
 260 25.93 25.93 24.34 120 0 0.0
13/06/2019
25.93
 250 26.12 26.12 25.59 100 0 0.0
12/06/2019
26.12
 270 26.12 26.80 26.12 70 0 0.0
11/06/2019
26.12
 270 27.11 27.11 26.12 60 200 -0.0
10/06/2019
27.11
 1,500 26.35 27.26 26.12 430 0 0.0
07/06/2019
26.35
 0 26.35 26.35 26.35 0 0 0
06/06/2019
26.35
 760 26.35 26.35 25.74 600 0 0.0
05/06/2019
26.35
 460 25.97 26.35 26.12 460 0 0.0
04/06/2019
25.97
 80 25.97 26.09 25.97 70 40 0.0
03/06/2019
25.97
 3,020 26.09 26.46 25.52 3,020 1,200 0.1
31/05/2019
26.09
 20,540 25.67 26.46 25.67 20,540 0 0.7
30/05/2019
25.67
 400 26.35 26.35 25.18 50 0 0.0
29/05/2019
26.35
 80 24.68 26.35 26.35 80 0 0.0
28/05/2019
24.68
 670 26.43 26.43 24.68 100 0 0.0
27/05/2019
26.43
 1,970 26.50 26.50 24.91 220 600 -0.0
24/05/2019
26.50
 1,170 26.50 26.50 26.50 970 0 0.0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 21%
23/05/2019
26.50
 540 25.18 26.77 26.50 540 0 0.0
22/05/2019
25.18
 470 25.18 25.39 24.25 430 0 0.0
21/05/2019
25.18
 2,420 24.50 25.50 24.39 140 340 -0.0
20/05/2019
24.50
 1,960 24.29 24.54 24.22 1,020 0 0.0
17/05/2019
24.29
 28,510 25.64 25.64 23.86 3,240 24,540 -0.7
16/05/2019
25.64
 420 26.32 26.32 25.64 290 0 0.0
15/05/2019
26.32
 40 25.07 26.32 26.32 40 0 0.0
14/05/2019
25.07
 70 24.93 25.64 25.07 20 0 0.0
13/05/2019
24.93
 5,220 26.35 26.35 24.93 10 300 -0.0
10/05/2019
26.35
 550 26.35 26.35 26.35 550 0 0.0
09/05/2019
26.35
 1,580 26.49 26.49 25.64 570 0 0.0
08/05/2019
26.49
 200 26.49 26.49 26.49 200 0 0.0
07/05/2019
26.49
 300 26.57 27.03 25.00 220 20 0.0
06/05/2019
26.57
 800 26.14 26.71 25.00 790 0 0.0
03/05/2019
26.14
 10 25.78 26.14 26.14 10 0 0.0
02/05/2019
25.78
 1,140 27.71 27.71 25.78 70 0 0.0
26/04/2019
27.71
 7,610 26.35 27.71 24.54 7,580 0 0.3
25/04/2019
26.35
 14,500 25.85 27.21 24.07 13,330 0 0.5
24/04/2019
25.85
 180 25.14 25.85 25.85 180 0 0.0
23/04/2019
25.14
 1,640 25.21 25.21 24.22 30 0 0.0
22/04/2019
25.21
 190 25.07 25.60 25.00 140 0 0.0
19/04/2019
25.07
 2,630 25.25 25.25 24.93 2,030 0 0.1
18/04/2019
25.25
 160 24.93 25.60 23.72 130 0 0.0
17/04/2019
24.93
 12,430 25.50 25.50 24.93 12,210 0 0.4
16/04/2019
25.50
 120 24.89 25.50 25.14 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |