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)
26/06/2018
17.35
 1,900 17.42 17.42 16.94 900 0 0.0
25/06/2018
17.42
 5,110 16.67 17.55 16.94 3,200 0 0.1
22/06/2018
16.67
 4,730 16.94 17.25 16.67 2,110 0 0.1
21/06/2018
16.94
 4,170 17.32 17.35 16.33 3,140 0 0.1
20/06/2018
17.32
 48,260 16.57 17.32 16.53 21,960 0 0.5
19/06/2018
16.57
 24,510 16.94 16.94 16.53 17,510 0 0.4
18/06/2018
16.94
 2,580 16.94 17.32 16.94 10 0 0.0
15/06/2018
16.94
 30,190 16.74 17.01 16.53 390 29,400 -0.7
14/06/2018
16.74
 1,410 16.74 16.98 16.53 30 630 -0.0
13/06/2018
16.74
 7,510 16.74 17.15 15.99 1,500 0 0.0
12/06/2018
16.74
 5,660 16.98 17.35 16.53 150 20 0.0
11/06/2018
16.98
 2,230 17.15 17.15 16.70 10 0 0.0
08/06/2018
17.15
 1,160 17.55 17.55 16.53 1,040 10 0.0
07/06/2018
17.55
 15,820 16.53 17.69 16.36 760 5,010 -0.1
06/06/2018
16.53
 57,040 17.35 17.86 16.50 11,990 0 0.3
05/06/2018
17.35
 820 17.01 18.03 17.01 30 0 0.0
04/06/2018
17.01
 6,800 16.94 18.10 17.01 5,520 0 0.1
01/06/2018
16.94
 6,870 16.74 17.01 16.19 40 3,450 -0.1
31/05/2018
16.74
 12,800 17.49 17.55 16.70 1,190 6,000 -0.1
30/05/2018
17.49
 5,280 17.55 17.69 17.01 30 5,000 -0.1
29/05/2018
17.55
 25,060 17.21 17.66 17.21 23,890 2,000 0.6
28/05/2018
17.21
 35,430 18.51 18.51 17.21 1,010 18,450 -0.4
25/05/2018
18.51
 150 18.37 18.85 18.17 30 30 0
24/05/2018: Cổ tức tiền mặt tỉ lệ: 30%
24/05/2018
18.37
 27,520 18.23 19.05 17.11 1,490 24,730 -0.6
23/05/2018
18.23
 15,050 18.78 18.78 17.81 30 10,500 -0.3
22/05/2018
18.78
 9,910 18.91 18.91 18.17 330 7,320 -0.2
21/05/2018
18.91
 12,250 18.66 19.27 18.66 1,310 3,250 -0.1
18/05/2018
18.66
 15,050 18.17 18.66 18.29 120 1,400 -0.0
17/05/2018
18.17
 62,090 18.78 18.97 18.05 6,540 0 0.2
16/05/2018
18.78
 5,290 19.03 19.58 18.36 320 1,270 -0.0
15/05/2018
19.03
 2,050 18.66 19.27 18.66 860 0 0.0
14/05/2018
18.66
 14,930 18.05 18.72 17.93 60 1,500 -0.0
11/05/2018
18.05
 2,730 18.11 18.11 17.81 20 0 0.0
10/05/2018
18.11
 3,540 18.23 18.23 17.74 30 500 -0.0
09/05/2018
18.23
 3,220 18.05 18.23 18.05 60 2,000 -0.1
08/05/2018
18.05
 590 17.74 18.23 17.87 30 60 -0.0
07/05/2018
17.74
 23,130 17.74 18.23 17.74 760 2,070 -0.0
04/05/2018
17.74
 2,020 18.05 18.05 17.74 20 0 0.0
03/05/2018
18.05
 80 17.99 18.05 17.44 20 0 0.0
02/05/2018
17.99
 1,180 18.05 18.23 17.74 90 300 -0.0
27/04/2018
18.05
 9,430 17.65 18.05 17.44 3,780 5,700 -0.1
26/04/2018
17.65
 8,100 17.81 18.05 17.65 790 310 0.0
24/04/2018
17.81
 16,750 18.23 18.23 17.74 8,030 13,200 -0.1
23/04/2018
18.23
 30 18.26 18.26 18.20 10 0 0.0
20/04/2018
18.26
 0 18.26 18.26 18.26 0 0 0
19/04/2018
18.26
 610 17.81 18.48 18.23 20 0 0.0
18/04/2018
17.81
 9,030 18.17 18.20 17.81 130 5,020 -0.1
17/04/2018
18.17
 44,190 18.36 18.36 17.90 1,790 10,500 -0.3
16/04/2018
18.36
 24,110 18.23 18.36 17.77 1,920 17,000 -0.4
13/04/2018
18.23
 8,380 18.17 18.82 17.87 380 3,000 -0.1
12/04/2018
18.17
 5,080 17.74 18.69 17.81 50 3,000 -0.1
11/04/2018
17.74
 17,100 18.54 18.88 17.74 180 15,160 -0.4
10/04/2018
18.54
 3,790 18.57 18.57 17.96 210 2,000 -0.1
09/04/2018
18.57
 28,840 18.48 19.21 18.02 8,360 19,270 -0.3
06/04/2018
18.48
 9,250 18.85 18.85 18.08 5,700 0 0.2
05/04/2018
18.85
 8,810 18.11 19.27 18.11 5,240 2,000 0.1
04/04/2018
18.11
 10,500 18.85 18.94 17.81 20 9,070 -0.3
03/04/2018
18.85
 1,160 18.36 18.94 18.29 70 0 0.0
02/04/2018
18.36
 9,140 19.27 19.27 18.36 30 4,000 -0.1
30/03/2018
19.27
 4,370 18.97 19.27 18.36 4,080 0 0.1
29/03/2018
18.97
 9,110 18.11 19.21 18.11 530 7,670 -0.2
28/03/2018
18.11
 20,440 18.54 19.82 18.11 18,360 0 0.6
27/03/2018
18.54
 17,360 18.85 18.85 17.74 50 15,000 -0.4
26/03/2018
18.85
 410 18.51 18.85 17.62 80 0 0.0
23/03/2018
18.51
 21,360 18.42 18.60 17.47 530 19,460 -0.5
22/03/2018
18.42
 4,910 18.05 18.78 17.32 140 0 0.0
21/03/2018
18.05
 37,220 17.74 18.05 17.53 340 24,400 -0.7
20/03/2018
17.74
 8,040 17.93 18.23 17.74 60 6,000 -0.2
19/03/2018
17.93
 5,770 18.05 18.85 17.93 110 0 0.0
16/03/2018
18.05
 6,820 18.29 18.29 17.13 2,330 0 0.1
15/03/2018
18.29
 120 18.05 18.29 18.29 20 0 0.0
14/03/2018
18.05
 1,210 18.23 18.91 17.81 250 0 0.0
13/03/2018
18.23
 24,770 18.05 18.97 17.74 9,560 24,530 -0.4
12/03/2018
18.05
 7,900 18.33 18.36 17.44 840 2,000 -0.0
09/03/2018
18.33
 8,390 18.33 18.91 18.05 8,300 8,000 0.0
08/03/2018
18.33
 2,710 18.29 18.88 18.33 2,710 1,470 0.0
07/03/2018
18.29
 3,630 18.85 18.85 17.74 420 2,930 -0.1
06/03/2018
18.85
 570 18.66 18.85 18.36 330 0 0.0
05/03/2018
18.66
 1,230 18.36 18.97 17.77 330 0 0.0
02/03/2018
18.36
 300 18.36 18.36 18.36 300 0 0.0
01/03/2018
18.36
 3,520 18.05 18.97 17.74 1,430 0 0.0
28/02/2018
18.05
 12,850 17.77 18.97 17.81 10,370 0 0.3
27/02/2018
17.77
 6,540 18.36 18.36 17.77 2,220 0 0.1
26/02/2018
18.36
 3,580 18.36 18.36 18.36 0 0 0
23/02/2018
18.36
 2,720 18.66 18.97 18.29 240 0 0.0
22/02/2018
18.66
 3,840 18.17 18.97 17.90 340 0 0.0
21/02/2018
18.17
 5,400 17.99 19.21 18.11 5,290 0 0.2
13/02/2018
17.99
 2,560 17.81 18.11 17.71 240 0 0.0
12/02/2018
17.81
 15,830 17.56 17.87 17.44 1,250 0 0.0
09/02/2018
17.56
 3,500 18.36 18.36 17.56 2,000 0 0.1
08/02/2018
18.36
 7,510 18.11 18.36 18.11 510 0 0.0
07/02/2018
18.11
 47,040 19.46 19.46 18.11 1,010 22,000 -0.6
06/02/2018
19.46
 16,160 19.12 20.38 17.81 3,640 15,000 -0.3
05/02/2018
19.12
 2,810 18.60 19.15 17.99 280 2,500 -0.1
02/02/2018
18.60
 12,700 19.34 19.82 18.05 30 9,910 -0.3
01/02/2018
19.34
 3,040 19.46 19.89 18.66 60 1,100 -0.0
31/01/2018
19.46
 8,330 19.34 20.62 19.34 1,580 10 0.1
30/01/2018
19.34
 690 19.58 20.13 19.34 10 0 0.0
29/01/2018
19.58
 300 19.55 20.68 18.78 40 0 0.0
26/01/2018
19.55
 4,660 19.58 20.50 18.97 1,230 330 0.0

Chính sách bảo mật | Điều khoản sử dụng |