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

57.10
1.90
(3.44%)
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
(2026-08-19) 		0.90 1.66% 33,900 0 0
54.20
60
57.10
2 tháng
(2026-07-20) 		-1.80 -3.16% 59,400 0 0
54.20
60
57.10
3 tháng
(2026-06-22) 		-7.30 -11.68% 94,100 0 0
54.20
62.50
57.10
6 tháng
(2026-03-23) 		-5.10 -8.46% 247,700 0 0
54.20
66.70
57.10
12 tháng
(2025-09-23) 		6.80 14.05% 667,400 0 0
46.85
66.70
57.10
24 tháng
(2024-09-30) 		17.20 45.26% 2,022,200 0 0
33.80
66.70
57.10
36 tháng
(2023-10-04) 		22.15 67.02% 2,938,100 0 0
31.35
66.70
57.10
60 tháng
(2021-10-14) 		-1.46 -2.58% 4,878,800 -1,055,450 -2,678.2
31.35
66.70
57.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
30.34
 1,530 30.34 30.34 29.62 0 0 0
04/02/2020
30.34
 190 30.50 30.50 30.26 0 0 0
03/02/2020
30.50
 1,140 30.50 32.02 29.62 0 0 0
31/01/2020
30.98
 180 30.98 30.98 30.98 0 0 0
30/01/2020
31.06
 300 31.06 31.06 31.06 0 0 0
22/01/2020
31.06
 190 31.14 31.14 31.06 0 0 0
21/01/2020
30.74
 2,680 30.18 31.86 28.66 0 0 0
20/01/2020
30.02
 200 30.02 30.82 30.02 0 0 0
17/01/2020
30.02
 300 28.26 30.02 28.26 0 0 0
16/01/2020
29.66
 0 29.66 29.66 29.66 0 0 0
15/01/2020
29.66
 40 29.66 29.66 29.66 0 0 0
14/01/2020
29.22
 5,130 28.82 29.22 28.82 0 0 0
13/01/2020
29.46
 250 28.42 29.46 28.42 0 0 0
10/01/2020
29.62
 1,410 28.58 29.62 28.42 0 0 0
09/01/2020
29.78
 270 30.26 30.26 29.78 0 0 0
08/01/2020
29.46
 100 29.54 29.54 29.46 0 0 0
07/01/2020
29.22
 320 28.82 29.22 28.82 0 0 0
06/01/2020
29.54
 5,900 28.10 29.54 28.06 0 0 0
03/01/2020
29.70
 0 29.70 29.70 29.70 0 0 0
02/01/2020
29.70
 0 29.70 29.70 29.70 0 0 0
31/12/2019
29.70
 3,540 29.14 29.78 27.86 2,930 1,070 0.1
30/12/2019
29.14
 2,040 28.58 29.14 28.02 1,540 530 0.0
27/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
27/12/2019
28.58
 4,980 27.94 28.78 28.02 4,580 670 0.1
26/12/2019
27.94
 1,100 27.41 27.94 27.11 60 0 0.0
25/12/2019
27.41
 110 27.41 27.41 26.96 10 0 0.0
24/12/2019
27.41
 970 27.52 27.79 26.88 10 80 0.0
23/12/2019
27.52
 300 27.52 27.52 27.52 0 0 0
20/12/2019
27.52
 500 27.03 27.52 26.99 0 0 0
19/12/2019
27.03
 1,800 27.15 27.64 27.03 460 0 0.0
18/12/2019
27.15
 2,430 27.41 27.60 27.15 680 600 0.0
17/12/2019
27.41
 16,430 27.94 27.94 27.41 16,400 16,350 0.0
16/12/2019
27.94
 4,210 26.88 27.94 27.22 130 3,330 -0.1
13/12/2019
26.88
 5,020 27.87 27.87 26.80 0 4,120 -0.1
12/12/2019
27.87
 140 26.80 27.87 26.58 50 0 0.0
11/12/2019
26.80
 6,650 28.70 28.70 26.73 110 6,340 -0.2
10/12/2019
28.70
 60 27.60 28.70 28.70 60 0 0.0
09/12/2019
27.60
 1,020 27.94 27.94 26.88 20 0 0.0
06/12/2019
27.94
 310 27.30 28.77 26.73 200 0 0.0
05/12/2019
27.30
 200 27.87 29.38 27.30 10 0 0.0
04/12/2019
27.87
 1,020 27.64 27.87 27.26 20 1,010 0.0
03/12/2019
27.64
 5,730 28.77 29.15 27.64 180 4,850 -0.2
02/12/2019
28.77
 330 28.17 28.77 28.77 330 0 0.0
29/11/2019
28.17
 720 28.17 28.77 28.17 720 0 0.0
28/11/2019
28.17
 330 28.40 28.55 28.02 110 210 0.0
27/11/2019
28.40
 330 28.62 30.40 28.02 220 110 0.0
26/11/2019
28.62
 40 28.62 28.62 28.62 40 0 0.0
25/11/2019
28.62
 50 28.62 28.62 28.62 50 10 0.0
22/11/2019
28.62
 160 28.24 28.62 28.62 160 0 0.0
21/11/2019
28.24
 0 28.24 28.24 28.24 0 0 0
20/11/2019
28.24
 80 28.28 28.28 27.34 70 0 0.0
19/11/2019
28.28
 110 28.70 28.70 27.64 100 0 0.0
18/11/2019
28.70
 60 28.17 28.70 28.70 60 0 0.0
15/11/2019
28.17
 1,080 28.28 29.83 27.26 80 0 0.0
14/11/2019
28.28
 2,130 27.64 28.32 27.26 1,500 0 0.1
13/11/2019
27.64
 60 27.64 28.70 26.96 20 0 0.0
12/11/2019
27.64
 8,960 28.93 28.93 27.26 3,220 1,010 0.1
11/11/2019
28.93
 40 28.02 28.93 28.93 40 0 0.0
08/11/2019
28.02
 1,080 28.24 29.68 27.45 30 0 0.0
07/11/2019
28.24
 1,380 28.96 29.23 27.64 80 110 0.0
06/11/2019
28.96
 450 28.43 29.15 27.68 20 0 0.0
05/11/2019
28.43
 4,600 29.42 29.42 27.64 340 0 0.0
04/11/2019
29.42
 2,660 29.46 29.68 27.75 110 0 0.0
01/11/2019
29.46
 180 28.77 29.91 27.90 170 0 0.0
31/10/2019
28.77
 1,560 28.17 29.53 28.02 60 0 0.0
30/10/2019
28.17
 2,760 28.13 29.99 28.17 1,160 1,120 0.0
29/10/2019
28.13
 60 29.80 30.06 28.13 40 0 0.0
28/10/2019
29.80
 70 28.02 29.91 29.80 10 0 0.0
25/10/2019
28.02
 2,200 29.91 30.21 28.02 20 0 0.0
24/10/2019
29.91
 1,320 30.29 30.29 28.17 1,020 0 0.0
23/10/2019
30.29
 1,740 31.05 31.05 28.89 1,040 0 0.0
22/10/2019
31.05
 5,220 29.46 31.05 29.49 5,200 200 0.2
21/10/2019
29.46
 3,210 27.75 29.61 27.98 3,210 1,960 0.0
18/10/2019
27.75
 570 27.75 27.75 27.26 160 0 0.0
17/10/2019
27.75
 210 27.75 27.75 26.92 160 0 0.0
16/10/2019
27.75
 90 27.98 27.98 26.65 80 0 0.0
15/10/2019
27.98
 150 28.02 28.02 27.98 140 0 0.0
14/10/2019
28.02
 0 28.02 28.02 28.02 0 0 0
11/10/2019
28.02
 650 28.51 28.66 27.34 110 0 0.0
10/10/2019
28.51
 550 28.55 28.55 28.51 530 0 0.0
09/10/2019
28.55
 150 28.58 28.58 28.55 50 0 0.0
08/10/2019
28.58
 570 28.58 28.58 28.58 570 0 0.0
07/10/2019
28.58
 50 28.58 28.58 28.58 50 0 0.0
04/10/2019
28.58
 50 28.02 28.58 27.11 30 0 0.0
03/10/2019
28.02
 580 28.43 28.62 28.02 80 0 0.0
02/10/2019
28.43
 130 28.66 28.66 27.64 110 0 0.0
01/10/2019
28.66
 130 27.49 28.77 28.66 130 0 0.0
30/09/2019
27.49
 13,660 27.49 29.00 27.49 11,280 12,870 -0.1
27/09/2019
27.49
 15,430 29.15 29.15 27.15 10,880 15,290 -0.2
26/09/2019
29.15
 230 29.53 29.53 28.40 230 0 0.0
25/09/2019
29.53
 670 29.53 29.53 28.13 600 0 0.0
24/09/2019
29.53
 400 28.05 29.53 29.08 400 100 0.0
23/09/2019
28.05
 1,330 28.05 28.05 28.05 10 1,330 0.0
20/09/2019
28.05
 2,470 29.46 30.25 28.05 1,870 0 0.1
19/09/2019
29.46
 680 29.76 29.76 28.40 480 0 0.0
18/09/2019
29.76
 50 29.76 29.76 29.76 50 0 0.0
17/09/2019
29.76
 180 29.49 29.76 29.76 180 0 0.0
16/09/2019
29.49
 1,640 29.72 29.72 28.40 340 0 0.0
13/09/2019
29.72
 1,250 29.76 29.76 29.53 1,200 0 0.0
12/09/2019
29.76
 990 29.83 29.83 28.02 490 0 0.0
11/09/2019
29.83
 0 29.83 29.83 29.83 0 0 0

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