CTCP Đầu Tư Xây dựng Long An IDICO (lai)

23.20
-1.80
(-7.20%)
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
(2025-03-10) 		-10.60 -30.55% 2,025,400 0 0
24.10
36.70
24.10
2 tháng
(2025-02-07) 		-9.70 -28.70% 3,786,309 0 0
24.10
36.70
24.10
3 tháng
(2025-01-08) 		-9.70 -28.70% 4,793,264 0 0
24.10
36.70
24.10
6 tháng
(2024-10-10) 		-10.10 -29.53% 7,683,693 0 0
24.10
36.70
24.10
12 tháng
(2024-04-15) 		-11.25 -31.82% 9,745,496 0 0
24.10
40
24.10
24 tháng
(2023-04-19) 		6.80 39.31% 10,541,872 0 -0.0
16.05
40
24.10
36 tháng
(2022-04-25) 		9.26 62.45% 10,625,274 0 -0.0
9.89
40
24.10
60 tháng
(2020-05-04) 		19.39 411.79% 10,765,444 0 -0.0
4.52
40
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
31.80
 18,320 31.50 31.80 31.30 0 0 0
07/11/2024
31.50
 12,300 31.80 31.90 31.30 0 0 0
06/11/2024
31.50
 12,400 34.90 34.90 31.30 0 0 0
05/11/2024
31.90
 6,600 31.40 31.90 31.30 0 0 0
04/11/2024
31.50
 14,500 31.10 32.50 31.10 0 0 0
01/11/2024
31.80
 34,712 32 33 31.80 0 0 0
31/10/2024
32.50
 8,300 32.50 32.50 32.10 0 0 0
30/10/2024
32.50
 13,700 32.10 32.70 32.10 0 0 0
29/10/2024
32.50
 7,900 32.40 32.50 32.10 0 0 0
28/10/2024
32.30
 8,700 32.30 33 32.10 0 0 0
25/10/2024
32.30
 24,600 32.50 32.70 32.30 0 0 0
24/10/2024
33
 19,400 32.80 33 32.70 0 0 0
23/10/2024
33
 1,700 33 33 33 0 0 0
22/10/2024
32.90
 16,550 33.80 33.80 32.90 0 0 0
21/10/2024
33.50
 2,100 33 33.50 32.80 0 0 0
18/10/2024
33.50
 16,000 35 35 33 0 0 0
17/10/2024
33.60
 27,600 33.70 33.80 33.10 0 0 0
16/10/2024
33.70
 9,200 33.90 34 33.60 0 0 0
15/10/2024
33.80
 8,000 34 34.20 33.70 0 0 0
14/10/2024
34
 21,100 34 34 33.60 0 0 0
11/10/2024
34
 7,600 34 34 33.80 0 0 0
10/10/2024
34.20
 14,200 33.50 34.40 33.50 0 0 0
09/10/2024
33.40
 1,200 33.40 33.40 33.40 0 0 0
08/10/2024
33.60
 11,100 33.60 33.60 32.80 0 0 0
07/10/2024
33.90
 8,300 34 34 33.10 0 0 0
04/10/2024
34.10
 2,230 33.70 34.30 33.70 0 0 0
03/10/2024
33.70
 18,400 33.70 33.70 33.50 0 0 0
02/10/2024
34.10
 19,900 34.70 34.70 33.50 0 0 0
01/10/2024
33.80
 8,700 33.60 34.40 33.60 0 0 0
30/09/2024
33.70
 18,800 34.20 34.30 33.50 0 0 0
27/09/2024
34.70
 3,400 34.90 35 34.70 0 0 0
26/09/2024
35
 14,700 34.10 35.20 34.10 0 0 0
25/09/2024
35
 32,500 35.20 35.90 34.60 0 0 0
24/09/2024
35.40
 11,300 35.70 36 35.40 0 0 0
23/09/2024
36
 17,200 41.30 41.30 36 0 0 0
20/09/2024
36.40
 27,201 37.60 37.60 35.80 0 0 0
19/09/2024
35.80
 34,404 40.10 40.10 35.40 0 0 0
18/09/2024
35
 256,800 38.80 38.80 34.50 0 0 0
17/09/2024
34
 38,800 38.60 38.60 33.30 0 0 0
16/09/2024
33.90
 19,400 33.80 33.90 33.50 0 0 0
13/09/2024
33.20
 42,000 33.80 33.80 33.20 0 0 0
12/09/2024
33
 101,895 32.80 34.90 31.30 0 0 0
11/09/2024
32.30
 8,500 32.80 32.80 32.10 0 0 0
10/09/2024
32.40
 7,500 33.10 33.10 32.40 0 0 0
09/09/2024
32.50
 5,200 32.60 32.80 32.50 0 0 0
06/09/2024
32.50
 15,600 32 33.70 32 0 0 0
05/09/2024
33.10
 28,800 34 34 33 0 0 0
04/09/2024
34
 19,600 34.90 34.90 34 0 0 0
30/08/2024
35.30
 271,000 31 35.40 31 0 0 0
29/08/2024
30.50
 6,100 31 31 30.50 0 0 0
28/08/2024
30.90
 9,900 31.70 31.70 30.80 0 0 0
27/08/2024
31.50
 9,205 30.50 31.80 30.50 0 0 0
26/08/2024
32
 300 33.70 33.70 32 0 0 0
23/08/2024
31.10
 6,700 31.70 31.80 31.10 0 0 0
22/08/2024
32
 13,800 32.10 32.10 31.90 0 0 0
21/08/2024
32.20
 7,300 33 33 32.20 0 0 0
20/08/2024
32.60
 15,401 34 34 32.50 0 0 0
19/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/08/2024
33.90
 27,900 36.90 36.90 33.30 0 0 0
16/08/2024
34.25
 41,810 31.90 34.50 31.75 0 0 0
15/08/2024
32
 17,600 32.50 32.50 31.50 0 0 0
14/08/2024
32.50
 20,500 32.70 32.70 32.45 0 0 0
13/08/2024
32.50
 27,400 32.70 32.85 32.50 0 0 0
12/08/2024
32.50
 3,500 33.75 33.75 32.50 0 0 0
09/08/2024
32.50
 37,700 33.95 33.95 32.50 0 0 0
08/08/2024
32.50
 15,900 32.50 32.50 32.40 0 0 0
07/08/2024
32.75
 11,000 33.40 33.40 32.75 0 0 0
06/08/2024
32.95
 10,600 33.60 33.60 32.95 0 0 0
05/08/2024
32.75
 12,502 34.25 34.50 32.50 0 0 0
02/08/2024
33.50
 8,401 34.40 34.40 33.25 0 0 0
01/08/2024
33
 12,600 34.70 34.70 33 0 0 0
31/07/2024
33.90
 6,000 33.80 34.70 33.80 0 0 0
30/07/2024
33.50
 9,000 34.50 34.95 33.40 0 0 0
29/07/2024
34.25
 13,700 35.40 35.40 34.15 0 0 0
26/07/2024
34.45
 11,000 34.85 34.85 34.05 0 0 0
25/07/2024
34.35
 300 33.40 34.35 33.40 0 0 0
24/07/2024
33.60
 25,100 33.05 34.50 32.80 0 0 0
23/07/2024
33.75
 11,700 35.20 35.95 33.75 0 0 0
22/07/2024
34.50
 35,500 36.40 36.50 34.50 0 0 0
19/07/2024
35.45
 42,400 35.90 35.90 35.20 0 0 0
18/07/2024
38
 26,916 35.90 38 35.15 0 0 0
17/07/2024
36.50
 13,000 38.45 38.45 36.50 0 0 0
16/07/2024
37.20
 38,500 39.90 39.90 37 0 0 0
15/07/2024
38.70
 2,500 41 41 38.05 0 0 0
12/07/2024
39.45
 10,500 38.95 39.45 38.95 0 0 0
11/07/2024
38.85
 51,302 37.35 39 37.05 0 0 0
10/07/2024
37
 48,056 37.25 37.25 37 0 0 0
09/07/2024
39.15
 100 39.15 39.15 39.15 0 0 0
08/07/2024
37.50
 51,000 38.75 38.75 35.70 0 0 0
05/07/2024
40
 10,000 39 40 39 0 0 0
04/07/2024
40
 10,336 38.95 40 38.85 0 0 0
03/07/2024
39.50
 9,820 37.25 39.50 37.25 0 0 0
02/07/2024
36.55
 2,600 36.50 36.55 36.50 0 0 0
01/07/2024
36.50
 2,000 36.50 36.50 36.50 0 0 0
28/06/2024
36.50
 2,200 37.90 37.90 36.25 0 0 0
27/06/2024
37.90
 3,200 35.75 37.90 35.75 0 0 0
26/06/2024
35.05
 1,600 35.95 35.95 35.05 0 0 0
25/06/2024
35.35
 5,600 35.20 35.90 34.40 0 0 0
24/06/2024
34.75
 7,000 35.30 35.30 34.75 0 0 0
21/06/2024
35.50
 6,700 34.95 35.50 34.95 0 0 0
20/06/2024
34.95
 5,700 33.95 34.95 33.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |