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)
15/02/2019
25.64
 20 25.28 25.64 25.64 20 0 0.0
14/02/2019
25.28
 10,030 25.28 25.50 23.54 220 10,000 -0.3
13/02/2019
25.28
 51,390 24.00 25.28 23.50 51,140 1,650 1.7
12/02/2019
24.00
 12,220 23.50 24.71 23.50 12,220 3,660 0.3
11/02/2019
23.50
 2,760 24.86 24.86 23.50 2,650 190 0.1
01/02/2019
24.86
 5,950 23.33 24.86 23.33 5,850 0 0.2
31/01/2019
23.33
 19,300 22.72 23.79 22.65 19,000 0 0.6
30/01/2019
22.72
 8,640 21.37 22.79 21.37 8,540 0 0.3
29/01/2019
21.37
 8,320 21.01 21.58 21.01 7,920 0 0.2
28/01/2019
21.01
 4,730 21.22 21.22 20.65 4,560 4,240 0.0
25/01/2019
21.22
 21,580 20.76 21.22 20.30 21,580 2,000 0.6
24/01/2019
20.76
 4,590 19.62 20.87 19.94 4,590 0 0.1
23/01/2019
19.62
 22,680 19.59 20.65 19.62 13,310 3,800 0.3
22/01/2019
19.59
 23,180 20.90 21.15 19.44 6,040 17,920 -0.3
21/01/2019
20.90
 3,130 20.94 21.22 20.01 3,120 0 0.1
18/01/2019
20.94
 5,040 20.94 21.15 20.58 4,920 0 0.1
17/01/2019
20.94
 590 21.22 21.22 20.69 40 520 -0.0
16/01/2019
21.22
 130 21.12 21.22 20.69 70 0 0.0
15/01/2019
21.12
 5,610 21.22 21.22 20.65 5,160 0 0.2
14/01/2019
21.22
 80 20.90 21.37 20.73 80 0 0.0
11/01/2019
20.90
 3,410 20.90 21.30 20.65 2,890 0 0.1
10/01/2019
20.90
 9,330 21.01 21.01 20.65 5,900 1,200 0.1
09/01/2019
21.01
 1,290 20.73 21.30 20.65 1,290 0 0.0
08/01/2019
20.73
 4,560 20.65 21.33 20.65 4,060 0 0.1
07/01/2019
20.65
 70 20.58 21.22 20.65 60 0 0.0
04/01/2019
20.58
 4,280 20.58 20.87 20.44 4,270 200 0.1
03/01/2019
20.58
 20,810 20.94 21.37 20.58 20,100 0 0.6
02/01/2019
20.94
 2,730 21.26 21.26 20.65 2,220 0 0.1
28/12/2018
21.26
 940 21.30 21.33 20.65 460 10 0.0
27/12/2018
21.30
 1,020 21.37 21.37 20.69 100 120 -0.0
26/12/2018
21.37
 990 21.30 21.69 20.65 670 100 0.0
25/12/2018
21.30
 2,080 22.36 22.36 20.83 1,560 0 0.0
24/12/2018
22.36
 0 22.36 22.36 22.36 0 0 0
21/12/2018
22.36
 230 21.37 22.36 22.36 230 0 0.0
20/12/2018
21.37
 0 21.37 21.37 21.37 0 0 0
19/12/2018
21.37
 2,210 22.43 22.43 20.90 500 0 0.0
18/12/2018
22.43
 210 22.08 22.65 20.65 70 0 0.0
17/12/2018
22.08
 110 21.90 23.15 20.83 90 39,310 -1.3
14/12/2018
21.90
 980 22.01 22.40 20.94 490 0 0.0
13/12/2018: Cổ tức tiền mặt tỉ lệ: 14%
13/12/2018
22.01
 10 21.30 22.01 22.01 10 0 0.0
12/12/2018
21.30
 240 21.13 21.53 20.27 130 0 0.0
11/12/2018
21.13
 1,530 21.09 21.30 21.02 1,340 0 0.0
10/12/2018
21.09
 11,140 21.09 21.09 20.41 8,740 0 0.3
07/12/2018
21.09
 44,880 21.06 21.40 20.21 14,170 29,840 -0.4
06/12/2018
21.06
 25,220 21.09 21.09 20.17 120 25,000 -0.7
05/12/2018
21.09
 1,070 21.23 21.23 20.41 20 0 0.0
04/12/2018
21.23
 15,060 21.26 21.26 19.83 60 15,030 -0.4
03/12/2018
21.26
 240 21.02 21.36 21.02 30 0 0.0
30/11/2018
21.02
 17,860 20.75 21.02 20.92 5,360 0 0.2
29/11/2018
20.75
 19,520 19.80 20.82 19.80 6,530 0 0.2
28/11/2018
19.80
 20 20.41 20.41 19.80 0 0 0
27/11/2018
20.41
 3,510 20.21 20.51 20.38 40 0 0.0
26/11/2018
20.21
 260 19.59 20.21 19.59 10 200 -0.0
23/11/2018
19.59
 10 20.34 20.34 19.59 0 0 0
22/11/2018
20.34
 17,010 20.07 20.38 19.73 40 0 0.0
21/11/2018
20.07
 0 20.07 20.07 20.07 0 0 0
20/11/2018
20.07
 17,570 20.41 20.41 19.59 2,830 0 0.1
19/11/2018
20.41
 3,700 20.44 20.44 19.76 1,530 0 0.0
16/11/2018
20.44
 30 20.44 20.44 20.44 30 0 0.0
15/11/2018
20.44
 0 20.44 20.44 20.44 0 0 0
14/11/2018
20.44
 150 20.44 20.44 20.07 40 80 -0.0
13/11/2018
20.44
 1,010 19.76 20.44 20.07 20 0 0.0
12/11/2018
19.76
 90 20.48 20.65 19.76 60 0 0.0
09/11/2018
20.48
 9,000 20.48 20.65 19.73 8,470 2,400 0.2
08/11/2018
20.48
 13,150 20.48 20.48 20.44 13,100 0 0.4
07/11/2018
20.48
 12,790 20.41 20.62 20.07 12,300 10 0.4
06/11/2018
20.41
 24,020 20.41 20.41 20.07 23,860 0 0.7
05/11/2018
20.41
 530 20.48 20.65 20.41 10 0 0.0
02/11/2018
20.48
 0 20.48 20.48 20.48 0 0 0
01/11/2018
20.48
 6,990 20.55 20.55 19.73 270 10 0.0
31/10/2018
20.55
 26,140 20.31 20.55 20.31 9,650 1,630 0.2
30/10/2018
20.31
 33,920 19.39 20.41 19.46 2,000 90 0.1
29/10/2018
19.39
 11,260 19.83 19.83 19.39 9,210 0 0.3
26/10/2018
19.83
 3,020 19.12 20.00 19.05 2,470 0 0.1
25/10/2018
19.12
 3,200 19.97 19.97 19.12 2,570 0 0.1
24/10/2018
19.97
 4,500 19.42 20.21 19.08 3,980 140 0.1
23/10/2018
19.42
 12,600 19.42 20.27 19.42 9,890 0 0.3
22/10/2018
19.42
 15,870 19.42 19.73 18.71 15,850 0 0.5
19/10/2018
19.42
 31,840 20.41 20.41 18.98 25,490 10,000 0.4
18/10/2018
20.41
 3,910 19.97 21.13 20.41 0 0 0
17/10/2018
19.97
 29,230 18.68 19.97 19.39 110 0 0.0
16/10/2018
18.68
 35,640 17.62 18.71 17.62 30,500 0 0.8
15/10/2018
17.62
 360 17.52 17.89 17.15 70 0 0.0
12/10/2018
17.52
 1,420 17.52 17.76 17.35 20 0 0.0
11/10/2018
17.52
 4,120 17.89 17.96 17.15 70 0 0.0
10/10/2018
17.89
 4,130 17.72 18.03 17.69 30 0 0.0
09/10/2018
17.72
 1,730 17.76 17.89 17.72 10 0 0.0
08/10/2018
17.76
 1,330 17.83 17.96 17.72 20 0 0.0
05/10/2018
17.83
 7,190 17.83 17.86 17.72 50 0 0.0
04/10/2018
17.83
 6,180 17.83 17.83 17.69 100 0 0.0
03/10/2018
17.83
 1,030 17.83 17.89 17.69 30 0 0.0
02/10/2018
17.83
 3,520 17.89 17.96 17.69 30 0 0.0
01/10/2018
17.89
 3,330 17.69 17.96 17.55 50 0 0.0
28/09/2018
17.69
 120 17.59 18.03 17.69 10 0 0.0
27/09/2018
17.59
 2,390 17.49 18.34 17.45 70 0 0.0
26/09/2018
17.49
 19,170 17.38 17.49 17.35 60 0 0.0
25/09/2018
17.38
 9,840 17.35 17.59 17.35 0 0 0
24/09/2018
17.35
 11,160 17.62 17.62 17.01 3,030 0 0.1
21/09/2018
17.62
 1,450 17.55 17.76 17.28 170 0 0.0
20/09/2018
17.55
 1,170 17.15 17.62 17.52 40 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |