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)
17/09/2014
8.10
 10,550 7.65 8.15 7.65 8,890 10 0.1
16/09/2014
7.65
 6,830 7.70 7.80 7.51 170 0 0.0
15/09/2014
7.70
 19,750 7.75 8.05 7.61 730 7,020 -0.1
12/09/2014
7.75
 17,090 7.56 7.75 7.46 1,170 8,440 -0.1
11/09/2014
7.56
 13,690 7.65 7.65 7.46 0 1,000 -0.0
10/09/2014
7.65
 4,710 7.65 7.80 7.65 0 0 0
09/09/2014
7.65
 33,090 7.75 7.75 7.36 950 2,090 -0.0
08/09/2014
7.75
 13,810 7.80 7.80 7.75 0 0 0
05/09/2014
7.80
 14,700 7.70 7.80 7.65 2,050 0 0.0
04/09/2014
7.70
 6,400 7.65 7.75 7.56 1,060 500 0.0
03/09/2014
7.65
 28,810 7.61 7.80 7.61 2,000 21,790 -0.3
29/08/2014
7.61
 6,470 7.46 7.61 7.51 2,320 0 0.0
28/08/2014
7.46
 25,000 7.61 7.61 7.41 3,450 15,300 -0.2
27/08/2014
7.61
 28,260 7.56 7.61 7.41 430 200 0.0
26/08/2014
7.56
 15,310 7.56 7.56 7.51 1,100 0 0.0
25/08/2014
7.56
 43,270 7.46 7.61 7.41 5,200 2,700 0.0
22/08/2014
7.46
 83,750 7.41 7.61 7.31 20,000 1,500 0.3
21/08/2014
7.41
 9,120 7.36 7.51 7.41 40 0 0.0
20/08/2014
7.36
 70 7.26 7.46 7.36 50 0 0.0
19/08/2014
7.26
 3,210 7.31 7.41 7.26 0 0 0
18/08/2014
7.31
 12,600 7.31 7.46 7.26 620 4,610 -0.1
15/08/2014
7.31
 390 7.31 7.31 7.31 210 390 -0.0
14/08/2014
7.31
 25,570 7.31 7.41 7.31 0 960 -0.0
13/08/2014
7.31
 4,090 7.11 7.46 7.31 0 1,080 -0.0
12/08/2014
7.11
 70 7.31 7.56 7.11 70 0 0.0
11/08/2014
7.31
 3,080 7.56 7.80 7.31 1,400 0 0.0
08/08/2014
7.56
 1,250 7.21 7.56 7.36 1,240 0 0.0
07/08/2014
7.21
 1,880 7.36 7.36 7.21 1,380 0 0.0
06/08/2014
7.36
 5,110 7.36 7.36 7.36 100 0 0.0
05/08/2014
7.36
 100 7.51 7.51 7.36 0 0 0
04/08/2014
7.51
 19,920 7.46 7.51 7.26 5,300 3,000 0.0
01/08/2014
7.46
 1,330 7.51 7.51 7.36 1,300 1,270 0.0
31/07/2014
7.51
 3,410 7.36 7.51 7.36 3,400 2,900 0.0
30/07/2014
7.36
 1,110 7.36 7.51 7.36 0 1,100 -0.0
29/07/2014
7.36
 410 7.51 7.51 7.36 0 130 -0.0
28/07/2014
7.51
 2,460 7.51 7.51 7.26 2,440 1,000 0.0
25/07/2014
7.51
 4,490 7.41 7.51 7.41 480 0 0.0
24/07/2014
7.41
 600 7.46 7.46 7.41 600 0 0.0
23/07/2014
7.46
 1,530 7.51 7.51 7.46 1,000 0 0.0
22/07/2014
7.51
 16,570 7.41 7.56 7.36 5,970 0 0.1
21/07/2014
7.41
 0 7.41 7.41 7.41 0 0 0
18/07/2014
7.41
 12,460 7.41 7.41 7.16 1,150 0 0.0
17/07/2014
7.41
 1,600 7.41 7.41 7.41 1,600 0 0.0
16/07/2014
7.41
 50 7.31 7.56 7.16 30 0 0.0
15/07/2014
7.31
 510 7.31 7.31 7.16 0 0 0
14/07/2014
7.31
 12,390 7.11 7.31 7.11 4,050 0 0.1
11/07/2014
7.11
 0 7.11 7.11 7.11 0 0 0
10/07/2014
7.11
 1,680 7.16 7.16 6.96 1,500 0 0.0
09/07/2014
7.16
 0 7.16 7.16 7.16 0 0 0
08/07/2014
7.16
 0 7.16 7.16 7.16 0 0 0
07/07/2014
7.16
 2,700 6.96 7.16 6.67 150 0 0.0
04/07/2014
6.96
 10,210 7.06 7.06 6.82 0 0 0
03/07/2014
7.06
 5,210 7.16 7.16 6.86 2,100 0 0.0
02/07/2014
7.16
 10 6.91 7.16 7.16 0 0 0
01/07/2014
6.91
 1,110 7.01 7.16 6.77 0 0 0
30/06/2014
7.01
 460 6.86 7.01 6.96 0 0 0
27/06/2014
6.86
 40 6.77 7.21 6.86 0 0 0
26/06/2014
6.77
 50 7.01 7.01 6.77 0 50 -0.0
25/06/2014
7.01
 2,180 6.82 7.01 6.77 650 0 0.0
24/06/2014
6.82
 2,110 6.82 6.86 6.52 0 0 0
23/06/2014
6.82
 1,110 6.82 6.86 6.77 0 0 0
20/06/2014
6.82
 8,560 6.67 6.82 6.67 2,200 0 0.0
19/06/2014
6.67
 39,090 6.77 6.77 6.42 0 0 0
18/06/2014
6.77
 3,750 6.67 6.77 6.67 0 300 -0.0
17/06/2014
6.67
 9,610 6.62 6.72 6.52 8,100 1,500 0.1
16/06/2014
6.62
 19,540 6.42 6.62 6.47 6,870 0 0.1
13/06/2014
6.42
 16,310 6.27 6.67 6.37 5,100 300 0.1
12/06/2014
6.27
 5,400 6.32 6.37 6.27 0 1,000 -0.0
11/06/2014
6.32
 8,100 6.22 6.32 6.22 0 0 0
10/06/2014
6.22
 24,870 6.32 6.32 6.17 0 18,870 -0.2
09/06/2014
6.32
 9,060 6.32 6.52 6.27 1,410 180 0.0
06/06/2014
6.32
 3,050 6.32 6.32 6.32 0 0 0
05/06/2014
6.32
 4,760 6.32 6.37 6.27 0 0 0
04/06/2014
6.32
 7,810 6.47 6.47 6.32 0 0 0
03/06/2014
6.47
 900 6.42 6.52 6.32 10 0 0.0
02/06/2014
6.42
 34,300 6.37 6.47 6.32 1,200 0 0.0
30/05/2014
6.37
 1,290 6.57 6.57 6.37 300 0 0.0
29/05/2014
6.57
 2,390 6.52 6.67 6.42 30 200 -0.0
28/05/2014
6.52
 5,880 6.52 6.67 6.37 1,400 150 0.0
27/05/2014
6.52
 10,270 6.47 6.67 6.37 60 100 -0.0
26/05/2014
6.47
 3,340 6.42 6.47 6.37 120 200 -0.0
23/05/2014
6.42
 7,550 6.42 6.57 6.17 0 950 -0.0
22/05/2014
6.42
 27,990 6.42 6.47 6.27 4,020 0 0.1
21/05/2014
6.42
 34,340 6.42 6.47 6.22 400 550 -0.0
20/05/2014
6.42
 2,090 6.42 6.67 6.17 150 450 -0.0
19/05/2014
6.42
 4,530 6.42 6.72 6.02 80 290 -0.0
16/05/2014
6.42
 5,020 6.17 6.42 6.17 3,500 0 0.0
15/05/2014
6.17
 8,300 6.62 6.62 6.17 0 2,200 -0.0
14/05/2014
6.62
 4,820 6.37 6.67 6.22 3,770 2,700 0.0
13/05/2014
6.37
 2,220 6.47 6.47 6.07 10 20 -0.0
12/05/2014
6.47
 20,490 6.91 6.91 6.47 8,100 4,240 0.1
09/05/2014
6.91
 37,530 6.72 6.91 6.57 12,100 1,500 0.1
08/05/2014
6.72
 20,430 7.21 7.21 6.72 11,600 6,500 0.1
07/05/2014
7.21
 2,420 7.26 7.26 7.01 200 2,000 -0.0
06/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
06/05/2014
7.26
 31,200 7.31 7.41 6.82 15,010 30,540 -0.2
05/05/2014
7.31
 53,330 7.35 7.40 7.31 9,990 0 0.2
29/04/2014
7.35
 32,400 7.31 7.35 7.17 9,820 50 0.2
28/04/2014
7.31
 18,820 7.35 7.35 7.22 13,900 100 0.2
25/04/2014
7.35
 36,940 7.17 7.35 7.22 26,220 0 0.4
24/04/2014
7.17
 19,260 7.22 7.22 7.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |