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)
01/09/2017
21.29
 6,160 21.29 21.29 20.80 1,440 1,280 0.0
31/08/2017
21.29
 3,390 21.11 21.42 20.80 1,770 0 0.1
30/08/2017
21.11
 4,270 21.11 21.35 20.80 260 0 0.0
29/08/2017
21.11
 2,180 21.11 21.42 20.80 30 270 -0.0
28/08/2017
21.11
 5,430 21.42 21.60 21.11 430 50 0.0
25/08/2017
21.42
 4,430 21.42 21.72 20.80 530 0 0.0
24/08/2017
21.42
 2,530 21.42 21.54 20.80 1,120 0 0.0
23/08/2017
21.42
 1,280 21.42 21.72 21.42 1,060 0 0.0
22/08/2017
21.42
 3,430 21.72 21.72 21.23 530 0 0.0
21/08/2017
21.72
 7,310 21.42 21.72 21.29 6,740 0 0.2
18/08/2017
21.42
 5,870 21.23 22.21 21.23 3,640 1,500 0.1
17/08/2017
21.23
 7,810 22.27 22.27 21.23 5,650 0 0.2
16/08/2017
22.27
 10,730 22.52 22.52 21.42 9,560 0 0.3
15/08/2017
22.52
 9,050 21.11 22.58 20.50 7,420 130 0.3
14/08/2017
21.11
 4,020 21.29 21.29 20.44 2,710 1,500 0.0
11/08/2017
21.29
 10 21.35 21.35 21.29 0 0 0
10/08/2017
21.35
 240 21.42 21.42 21.35 0 0 0
09/08/2017
21.42
 1,770 21.11 21.94 21.05 1,260 0 0.0
08/08/2017
21.11
 4,890 20.93 21.11 20.50 1,370 970 0.0
07/08/2017
20.93
 11,660 21.23 21.35 20.25 1,610 4,650 -0.1
04/08/2017
21.23
 1,350 21.23 21.29 20.99 1,330 0 0.0
03/08/2017
21.23
 940 21.42 21.42 20.56 70 50 0.0
02/08/2017
21.42
 14,040 21.35 21.42 21.42 2,010 10,040 -0.3
01/08/2017
21.35
 14,110 21.42 21.42 20.80 6,680 3,960 0.1
31/07/2017
21.42
 12,030 21.42 21.42 21.11 1,930 1,580 0.0
28/07/2017
21.42
 8,680 21.60 22.03 21.11 3,580 2,000 0.1
27/07/2017
21.60
 4,780 21.66 21.66 21.17 4,100 0 0.1
26/07/2017
21.66
 21,490 21.78 22.15 21.17 2,360 0 0.1
25/07/2017
21.78
 2,750 21.78 21.91 21.42 1,250 450 0.0
24/07/2017
21.78
 13,530 21.78 22.24 21.42 1,660 1,550 0.0
21/07/2017
21.78
 8,340 21.91 21.91 21.60 740 1,450 -0.0
20/07/2017
21.91
 24,430 21.91 22.33 21.60 460 3,050 -0.1
19/07/2017
21.91
 6,020 21.42 22.88 21.42 1,510 0 0.1
18/07/2017
21.42
 7,160 21.78 21.97 20.28 1,650 0 0.1
17/07/2017
21.78
 2,420 21.97 22.58 21.66 330 0 0.0
14/07/2017
21.97
 16,630 21.42 22.58 21.42 1,410 0 0.1
13/07/2017
21.42
 59,870 20.07 21.45 21.35 8,200 2,000 0.2
12/07/2017
20.07
 100 20.07 20.07 20.07 0 0 0
11/07/2017
20.07
 5,050 20.07 20.80 19.46 650 0 0.0
10/07/2017
20.07
 900 19.89 20.19 19.58 10 600 -0.0
07/07/2017
19.89
 40 20.13 20.13 19.89 0 0 0
06/07/2017
20.13
 220 19.64 20.25 19.70 120 0 0.0
05/07/2017
19.64
 12,280 20.13 20.16 19.37 8,080 2,290 0.2
04/07/2017
20.13
 150 19.76 20.19 20.13 130 0 0.0
03/07/2017
19.76
 8,220 20.01 20.01 19.58 2,620 0 0.1
30/06/2017
20.01
 2,210 20.01 20.01 19.64 1,660 1,900 -0.0
29/06/2017
20.01
 6,870 19.95 20.01 19.58 4,330 0 0.1
28/06/2017
19.95
 3,160 20.19 20.19 19.27 120 0 0.0
27/06/2017
20.19
 3,000 20.38 20.38 20.19 0 0 0
26/06/2017
20.38
 3,060 20.19 20.38 20.19 2,890 1,660 0.0
23/06/2017
20.19
 11,260 20.16 20.19 19.27 10,470 1,000 0.3
22/06/2017
20.16
 6,590 20.19 20.19 19.40 440 0 0.0
21/06/2017
20.19
 630 19.89 20.74 19.37 280 0 0.0
20/06/2017
19.89
 9,250 19.58 19.89 19.58 480 0 0.0
19/06/2017
19.58
 10,230 19.58 19.58 19.15 10 0 0.0
16/06/2017
19.58
 90 19.70 19.70 19.27 30 20 0.0
15/06/2017
19.70
 2,410 19.64 19.70 19.34 60 2,000 -0.1
14/06/2017
19.64
 520 19.27 19.70 19.46 460 0 0.0
13/06/2017
19.27
 2,130 19.76 19.76 19.21 1,030 0 0.0
12/06/2017
19.76
 7,380 19.82 19.82 19.09 80 0 0.0
09/06/2017
19.82
 5,730 19.34 20.01 19.34 30 0 0.0
08/06/2017
19.34
 2,390 19.34 19.58 19.21 10 0 0.0
07/06/2017
19.34
 1,620 19.21 19.58 19.21 20 0 0.0
06/06/2017
19.21
 10,040 19.27 19.27 18.78 420 0 0.0
05/06/2017
19.27
 23,400 19.52 19.52 19.27 0 2,000 -0.1
02/06/2017
19.52
 120 19.52 19.52 19.52 30 0 0.0
01/06/2017
19.52
 8,340 19.82 19.82 19.52 3,040 0 0.1
31/05/2017
19.82
 13,210 19.82 19.82 19.27 7,210 100 0.2
30/05/2017
19.82
 3,890 20.01 20.10 19.40 3,730 0 0.1
29/05/2017
20.01
 0 20.01 20.01 20.01 0 0 0
26/05/2017
20.01
 5,360 19.09 20.07 19.00 310 2,000 -0.1
25/05/2017
19.09
 15,050 19.89 20.19 18.97 2,310 0 0.1
24/05/2017
19.89
 2,010 19.89 20.19 19.89 2,010 0 0.1
23/05/2017
19.89
 1,150 20.07 20.25 18.91 40 0 0.0
22/05/2017
20.07
 2,470 20.07 20.19 20.07 820 350 0.0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/05/2017
20.07
 11,530 19.89 20.50 19.58 1,210 5,000 -0.1
18/05/2017
19.89
 22,730 20.07 20.07 19.28 2,270 2,210 0.0
17/05/2017
20.07
 11,780 19.89 20.07 19.25 250 0 0.0
16/05/2017
19.89
 8,360 19.71 20.61 19.31 360 0 0.0
15/05/2017
19.71
 5,620 19.83 20.43 19.71 1,160 0 0.0
12/05/2017
19.83
 12,380 19.89 20.07 19.64 1,010 100 0.0
11/05/2017
19.89
 6,440 19.89 20.13 19.31 2,120 0 0.1
10/05/2017
19.89
 22,490 20.19 20.67 19.89 3,610 1,030 0.1
09/05/2017
20.19
 19,940 20.94 20.94 20.13 2,500 7,000 -0.2
08/05/2017
20.94
 9,010 19.95 21.03 20.07 5,870 0 0.2
05/05/2017
19.95
 22,740 19.89 20.16 18.80 940 3,000 -0.1
04/05/2017
19.89
 22,170 19.22 20.52 18.20 18,900 0 0.6
03/05/2017
19.22
 18,160 19.28 19.28 18.44 3,670 60 0.1
28/04/2017
19.28
 18,330 19.89 19.89 19.28 2,070 0 0.1
27/04/2017
19.89
 18,020 19.89 20.01 19.83 4,510 0 0.1
26/04/2017
19.89
 20,390 19.34 20.01 19.34 5,020 0 0.2
25/04/2017
19.34
 33,270 20.07 20.52 19.28 13,260 10 0.4
24/04/2017
20.07
 81,400 19.19 20.52 19.58 1,330 7,060 -0.2
21/04/2017
19.19
 51,800 17.96 19.19 18.20 270 0 0.0
20/04/2017
17.96
 9,450 17.42 18.05 17.42 1,130 0 0.0
19/04/2017
17.42
 11,020 18.08 18.08 17.39 7,450 0 0.2
18/04/2017
18.08
 310 18.08 18.08 18.08 310 0 0.0
17/04/2017
18.08
 1,480 18.08 18.08 17.48 1,230 0 0.0
14/04/2017
18.08
 10,110 18.08 18.08 17.17 7,110 0 0.2
13/04/2017
18.08
 10 17.78 18.08 18.08 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |