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

38
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
(2024-08-21) 		0.50 1.33% 64,600 -600 -0.0
37.20
38.35
38
2 tháng
(2024-07-22) 		-1 -2.56% 146,200 -700 -0.0
36.80
39
38
3 tháng
(2024-06-24) 		-1.90 -4.76% 170,100 -700 -0.0
36.80
39.90
38
6 tháng
(2024-03-25) 		-0.70 -1.81% 352,500 -2,500 -0.1
36.80
40.65
38
12 tháng
(2023-09-26) 		5.50 16.92% 846,900 -32,800 -1.1
31.35
40.65
38
24 tháng
(2022-10-03) 		-3 -7.32% 1,348,500 -58,710 -6.1
31.35
43.80
38
36 tháng
(2021-10-06) 		-18.47 -32.71% 2,866,500 -1,112,650 -2,680.3
31.35
58.93
38
60 tháng
(2019-10-17) 		10.25 36.93% 8,479,890 -905,020 -2,667.7
26.70
63.18
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
42.93
 2,100 43.35 43.35 42.38 900 0 0.0
05/02/2021
43.35
 400 42.93 43.58 43.35 100 300 -0.0
04/02/2021
42.93
 2,500 42.93 42.93 41.64 200 100 0.0
03/02/2021
42.93
 1,700 42.38 43.39 40.71 1,600 100 0.1
02/02/2021
42.38
 4,600 42.15 42.47 41.36 900 3,700 -0.1
01/02/2021
42.15
 1,000 42.38 42.38 42.05 300 100 0.0
29/01/2021
42.38
 2,100 41.13 42.56 41.13 100 0 0.0
28/01/2021
41.13
 29,700 42.56 42.98 39.60 14,000 15,000 -0.0
27/01/2021
42.56
 2,300 43.02 44.23 41.96 1,400 100 0.1
26/01/2021
43.02
 800 43.58 43.58 43.02 0 0 0
25/01/2021
43.58
 2,100 43.67 43.67 43.58 0 0 0
22/01/2021
43.67
 66,200 43.02 45.01 42.98 400 0 0.0
21/01/2021
43.02
 19,500 43.02 43.02 42.56 11,400 0 0.5
20/01/2021
43.02
 6,500 42.56 43.49 41.68 1,100 100 0.0
19/01/2021
42.56
 25,500 43.44 44.41 42.56 21,200 200 1.0
18/01/2021
43.44
 25,100 43.39 43.95 42.56 6,800 3,100 0.2
15/01/2021
43.39
 21,300 43.49 43.49 42.56 200 200 -0
14/01/2021
43.49
 22,800 43.39 43.49 43.02 10,600 4,900 0.3
13/01/2021
43.39
 8,100 43.49 43.49 42.56 2,100 300 0.1
12/01/2021
43.49
 13,300 43.02 43.49 42.10 600 900 -0.0
11/01/2021
43.02
 200 43.39 43.39 43.02 0 100 -0.0
08/01/2021
43.39
 5,100 43.58 44.74 43.39 200 0 0.0
07/01/2021
43.58
 11,800 44.83 44.88 43.49 5,800 100 0.3
06/01/2021
44.83
 9,600 44.69 44.97 43.02 4,400 500 0.2
05/01/2021
44.69
 13,400 46.03 46.03 42.93 300 0 0.0
04/01/2021
46.03
 6,100 43.49 46.45 42.38 3,700 500 0.2
31/12/2020
43.49
 6,780 42.47 44.04 41.27 5,200 4,180 0.0
30/12/2020
42.47
 5,130 41.64 42.52 41.64 2,020 3,200 -0.0
29/12/2020
41.64
 8,300 41.82 42.56 41.64 6,090 1,000 0.2
28/12/2020
41.82
 10,460 41.82 42.56 41.82 2,910 3,180 -0.0
25/12/2020
41.82
 150 42.65 42.65 41.82 0 0 0
24/12/2020
42.65
 0 42.65 42.65 42.65 0 0 0
23/12/2020
42.65
 280 42.56 42.98 41.91 70 0 0.0
22/12/2020
42.56
 6,000 43.77 43.77 42.56 510 0 0.0
21/12/2020
43.77
 670 43.81 43.86 42.28 180 360 -0.0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
18/12/2020
43.81
 1,880 42.01 43.81 40.34 1,030 300 0.0
17/12/2020
42.01
 2,210 41.92 42.01 40.94 710 1,100 -0.0
16/12/2020
41.92
 6,260 42.10 42.10 41.21 40 1,720 -0.1
15/12/2020
42.10
 1,900 42.10 42.54 40.77 60 1,230 -0.1
14/12/2020
42.10
 430 42.10 42.10 42.01 0 420 -0.0
11/12/2020
42.10
 3,510 41.65 42.10 41.30 280 0 0.0
10/12/2020
41.65
 1,850 42.10 43.16 40.32 120 10 0.0
09/12/2020
42.10
 1,650 42.45 43.38 39.97 370 330 0.0
08/12/2020
42.45
 1,170 42.54 42.54 40.68 650 420 0.0
07/12/2020
42.54
 4,130 40.86 43.43 40.77 3,430 200 0.2
04/12/2020
40.86
 4,130 39.39 41.65 37.66 2,800 1,090 0.1
03/12/2020
39.39
 20,690 37.22 39.79 37.22 12,310 500 0.5
02/12/2020
37.22
 3,910 37.53 38.11 37.22 670 0 0.0
01/12/2020
37.53
 3,820 37.04 37.53 35.23 0 0 0
30/11/2020
37.04
 300 37.13 37.13 37.04 0 0 0
27/11/2020
37.13
 180 37.22 37.22 37.13 60 0 0.0
26/11/2020
37.22
 880 37.58 37.58 37.22 0 0 0
25/11/2020
37.58
 530 37.62 37.62 37.22 40 0 0.0
24/11/2020
37.62
 3,460 37.58 37.62 37.31 3,050 3,000 0.0
23/11/2020
37.58
 4,820 37.62 37.84 37.22 310 0 0.0
20/11/2020
37.62
 210 37.62 37.62 36.78 40 0 0.0
19/11/2020
37.62
 1,800 36.51 37.80 37.22 1,800 0 0.1
18/11/2020
36.51
 6,540 37.84 37.93 36.42 1,540 20 0.1
17/11/2020
37.84
 1,260 37.35 38.06 36.34 800 0 0.0
16/11/2020
37.35
 1,530 36.47 37.53 36.34 420 210 0.0
13/11/2020
36.47
 2,740 36.60 36.60 36.16 120 1,590 -0.1
12/11/2020
36.60
 3,950 36.16 36.60 35.94 90 3,200 -0.1
11/11/2020
36.16
 1,490 37.22 37.22 36.16 10 0 0.0
10/11/2020
37.22
 1,510 37.66 37.66 36.34 580 0 0.0
09/11/2020
37.66
 9,930 36.29 38.28 35.67 4,790 3,000 0.1
06/11/2020
36.29
 22,650 35.18 36.34 35.09 140 0 0.0
05/11/2020
35.18
 90 35.89 35.89 35.18 0 0 0
04/11/2020
35.89
 9,860 35.76 35.89 35.01 7,820 3,020 0.2
03/11/2020
35.76
 620 35.27 35.76 35.05 340 0 0.0
02/11/2020
35.27
 1,290 35.89 35.89 35.09 270 0 0.0
30/10/2020
35.89
 5,630 35.89 35.89 34.52 1,880 80 0.1
29/10/2020
35.89
 770 36.29 36.29 34.34 80 0 0.0
28/10/2020
36.29
 1,580 37.09 37.09 35.45 1,230 630 0.0
27/10/2020
37.09
 1,520 36.11 37.09 36.29 1,520 0 0.1
26/10/2020
36.11
 570 35.45 36.34 35.36 350 0 0.0
23/10/2020
35.45
 3,600 34.78 36.25 34.83 1,000 310 0.0
22/10/2020
34.78
 320 36.34 36.34 34.78 240 0 0.0
21/10/2020
36.34
 1,380 35.89 38.37 34.56 1,030 0 0.0
20/10/2020
35.89
 1,200 36.03 36.03 35.45 10 0 0.0
19/10/2020
36.03
 510 35.32 36.34 35.01 180 0 0.0
16/10/2020
35.32
 360 35.36 35.36 34.21 30 100 -0.0
15/10/2020
35.36
 37,770 35.36 36.29 34.16 21,770 37,420 -0.6
14/10/2020
35.36
 2,150 34.47 35.36 33.68 790 0 0.0
13/10/2020
34.47
 3,100 35.36 35.36 33.72 140 1,280 -0.0
12/10/2020
35.36
 330 35.32 35.36 35.36 0 0 0
09/10/2020
35.32
 360 35.67 35.67 34.83 10 0 0.0
08/10/2020
35.67
 6,090 36.20 36.20 34.56 90 5,000 -0.2
07/10/2020
36.20
 6,240 36.29 36.29 35.01 50 5,070 -0.2
06/10/2020
36.29
 1,300 36.38 36.38 35.49 1,200 0 0.0
05/10/2020
36.38
 2,660 35.45 36.60 34.87 50 0 0.0
02/10/2020
35.45
 7,220 36.34 36.34 35.36 7,010 1,780 0.2
01/10/2020
36.34
 2,390 35.18 36.34 35.36 0 0 0
30/09/2020
35.18
 230 35.23 35.32 35.18 200 30 0.0
29/09/2020
35.23
 110 35.45 35.45 33.85 100 0 0.0
28/09/2020
35.45
 1,190 34.92 35.89 34.56 310 0 0.0
25/09/2020
34.92
 70 34.92 34.92 34.92 70 0 0.0
24/09/2020
34.92
 360 34.87 34.92 34.56 250 100 0.0
23/09/2020
34.87
 470 34.56 35.01 34.56 60 0 0.0
22/09/2020
34.56
 2,510 34.52 35.89 33.41 1,920 0 0.1
21/09/2020
34.52
 4,190 34.12 35.36 33.85 930 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |