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)
11/07/2019
26.84
 100 27.26 27.60 26.84 20 70 -0.0
10/07/2019
27.26
 1,230 26.12 27.87 25.74 1,190 290 0.0
09/07/2019
26.12
 10 26.12 26.12 26.12 0 0 0
08/07/2019
26.12
 570 26.27 26.27 26.09 540 0 0.0
05/07/2019
26.27
 960 25.93 27.64 25.18 850 0 0.0
04/07/2019
25.93
 80 25.93 25.93 25.93 80 0 0.0
03/07/2019
25.93
 290 25.97 25.97 25.74 280 0 0.0
02/07/2019
25.97
 330 25.97 26.01 25.74 240 0 0.0
01/07/2019
25.97
 600 26.05 26.05 25.74 140 0 0.0
28/06/2019
26.05
 150 25.93 26.05 26.05 140 0 0.0
27/06/2019
25.93
 140 26.01 26.01 25.93 140 0 0.0
26/06/2019
26.01
 350 26.05 26.35 25.03 150 0 0.0
25/06/2019
26.05
 10 25.74 26.05 26.05 10 0 0.0
24/06/2019
25.74
 4,140 26.01 26.43 25.52 3,740 210 0.1
21/06/2019
26.01
 510 26.12 26.12 25.37 220 0 0.0
20/06/2019
26.12
 290 26.09 26.12 25.29 270 10 0.0
19/06/2019
26.09
 360 26.12 26.12 25.14 360 0 0.0
18/06/2019
26.12
 180 26.05 26.12 24.99 180 10 0.0
17/06/2019
26.05
 500 25.82 26.05 24.68 480 0 0.0
14/06/2019
25.82
 260 25.93 25.93 24.34 120 0 0.0
13/06/2019
25.93
 250 26.12 26.12 25.59 100 0 0.0
12/06/2019
26.12
 270 26.12 26.80 26.12 70 0 0.0
11/06/2019
26.12
 270 27.11 27.11 26.12 60 200 -0.0
10/06/2019
27.11
 1,500 26.35 27.26 26.12 430 0 0.0
07/06/2019
26.35
 0 26.35 26.35 26.35 0 0 0
06/06/2019
26.35
 760 26.35 26.35 25.74 600 0 0.0
05/06/2019
26.35
 460 25.97 26.35 26.12 460 0 0.0
04/06/2019
25.97
 80 25.97 26.09 25.97 70 40 0.0
03/06/2019
25.97
 3,020 26.09 26.46 25.52 3,020 1,200 0.1
31/05/2019
26.09
 20,540 25.67 26.46 25.67 20,540 0 0.7
30/05/2019
25.67
 400 26.35 26.35 25.18 50 0 0.0
29/05/2019
26.35
 80 24.68 26.35 26.35 80 0 0.0
28/05/2019
24.68
 670 26.43 26.43 24.68 100 0 0.0
27/05/2019
26.43
 1,970 26.50 26.50 24.91 220 600 -0.0
24/05/2019
26.50
 1,170 26.50 26.50 26.50 970 0 0.0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 21%
23/05/2019
26.50
 540 25.18 26.77 26.50 540 0 0.0
22/05/2019
25.18
 470 25.18 25.39 24.25 430 0 0.0
21/05/2019
25.18
 2,420 24.50 25.50 24.39 140 340 -0.0
20/05/2019
24.50
 1,960 24.29 24.54 24.22 1,020 0 0.0
17/05/2019
24.29
 28,510 25.64 25.64 23.86 3,240 24,540 -0.7
16/05/2019
25.64
 420 26.32 26.32 25.64 290 0 0.0
15/05/2019
26.32
 40 25.07 26.32 26.32 40 0 0.0
14/05/2019
25.07
 70 24.93 25.64 25.07 20 0 0.0
13/05/2019
24.93
 5,220 26.35 26.35 24.93 10 300 -0.0
10/05/2019
26.35
 550 26.35 26.35 26.35 550 0 0.0
09/05/2019
26.35
 1,580 26.49 26.49 25.64 570 0 0.0
08/05/2019
26.49
 200 26.49 26.49 26.49 200 0 0.0
07/05/2019
26.49
 300 26.57 27.03 25.00 220 20 0.0
06/05/2019
26.57
 800 26.14 26.71 25.00 790 0 0.0
03/05/2019
26.14
 10 25.78 26.14 26.14 10 0 0.0
02/05/2019
25.78
 1,140 27.71 27.71 25.78 70 0 0.0
26/04/2019
27.71
 7,610 26.35 27.71 24.54 7,580 0 0.3
25/04/2019
26.35
 14,500 25.85 27.21 24.07 13,330 0 0.5
24/04/2019
25.85
 180 25.14 25.85 25.85 180 0 0.0
23/04/2019
25.14
 1,640 25.21 25.21 24.22 30 0 0.0
22/04/2019
25.21
 190 25.07 25.60 25.00 140 0 0.0
19/04/2019
25.07
 2,630 25.25 25.25 24.93 2,030 0 0.1
18/04/2019
25.25
 160 24.93 25.60 23.72 130 0 0.0
17/04/2019
24.93
 12,430 25.50 25.50 24.93 12,210 0 0.4
16/04/2019
25.50
 120 24.89 25.50 25.14 120 0 0.0
12/04/2019
24.89
 280 25.07 25.07 23.61 270 0 0.0
11/04/2019
25.07
 4,120 24.93 25.21 23.50 120 0 0.0
10/04/2019
24.93
 680 24.93 24.93 23.47 670 160 0.0
09/04/2019
24.93
 13,920 24.93 26.00 23.43 1,140 5,820 -0.2
08/04/2019
24.93
 3,530 24.14 24.93 23.50 2,150 1,100 0.0
05/04/2019
24.14
 600 23.25 24.50 22.22 80 0 0.0
04/04/2019
23.25
 300 24.93 25.28 23.22 170 0 0.0
03/04/2019
24.93
 670 24.93 24.93 24.93 670 0 0.0
02/04/2019
24.93
 900 24.93 24.93 24.93 850 0 0.0
01/04/2019
24.93
 1,630 25.28 25.60 23.57 1,570 160 0.0
29/03/2019
25.28
 9,030 24.79 25.36 23.50 6,630 0 0.2
28/03/2019
24.79
 1,000 24.00 24.79 23.68 400 0 0.0
27/03/2019
24.00
 9,100 24.07 25.14 23.50 70 0 0.0
26/03/2019
24.07
 11,680 24.22 24.22 22.83 8,320 0 0.3
25/03/2019
24.22
 7,390 24.71 25.57 23.08 1,130 0 0.0
22/03/2019
24.71
 5,200 24.93 24.93 23.22 970 0 0.0
21/03/2019
24.93
 11,510 24.93 25.64 23.22 1,410 7,100 -0.2
20/03/2019
24.93
 230 25.14 25.85 24.93 130 0 0.0
19/03/2019
25.14
 510 24.22 25.21 24.50 490 0 0.0
18/03/2019
24.22
 85,100 23.43 24.50 23.43 79,890 2,000 2.6
15/03/2019
23.43
 460 23.86 23.86 22.58 440 0 0.0
14/03/2019
23.86
 460 23.25 23.86 23.29 440 0 0.0
13/03/2019
23.25
 4,410 23.08 23.29 22.08 900 0 0.0
12/03/2019
23.08
 3,080 23.40 23.40 22.43 760 0 0.0
11/03/2019
23.40
 1,570 23.47 23.72 22.43 1,490 1,100 0.0
08/03/2019
23.47
 1,810 23.15 23.79 22.43 610 0 0.0
07/03/2019
23.15
 14,590 22.72 24.00 22.08 300 0 0.0
06/03/2019
22.72
 22,690 22.72 24.18 22.72 16,280 0 0.6
05/03/2019
22.72
 30,040 24.39 24.39 22.72 300 7,090 -0.2
04/03/2019
24.39
 0 24.39 24.39 24.39 0 0 0
01/03/2019
24.39
 15,110 24.43 24.79 22.83 40 15,060 -0.5
28/02/2019
24.43
 2,230 24.14 24.50 22.79 1,230 0 0.0
27/02/2019
24.14
 11,820 24.46 24.46 22.76 6,600 9,250 -0.1
26/02/2019
24.46
 100 22.93 24.50 24.22 100 0 0.0
25/02/2019
22.93
 40 24.57 24.86 22.93 20 20 0.0
22/02/2019
24.57
 410 24.57 25.28 24.22 300 0 0.0
21/02/2019
24.57
 580 24.93 24.93 23.50 230 500 -0.0
20/02/2019
24.93
 640 25.53 25.53 23.75 240 0 0.0
19/02/2019
25.53
 9,800 24.43 25.53 24.43 9,800 0 0.4
18/02/2019
24.43
 1,510 25.64 25.64 23.86 250 1,280 -0.0

Chính sách bảo mật | Điều khoản sử dụng |