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
(2024-08-20) 		-0.50 -1.30% 57,200 -600 -0.0
37.20
38.50
38
2 tháng
(2024-07-22) 		-1 -2.56% 138,800 -700 -0.0
36.80
39
38
3 tháng
(2024-06-21) 		-1.45 -3.68% 162,700 -700 -0.0
36.80
39.90
38
6 tháng
(2024-03-25) 		-0.70 -1.81% 345,100 -2,500 -0.1
36.80
40.65
38
12 tháng
(2023-09-25) 		5.55 17.10% 840,000 -32,800 -1.1
31.35
40.65
38
24 tháng
(2022-09-30) 		-6 -13.64% 1,341,100 -58,710 -6.6
31.35
44
38
36 tháng
(2021-10-05) 		-18.57 -32.82% 2,868,500 -1,112,350 -2,680.3
31.35
58.93
38
60 tháng
(2019-10-16) 		10.25 36.93% 8,472,580 -904,940 -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)
15/04/2010
6.95
 106,880 6.80 7.10 6.77 0 0 0
14/04/2010
6.80
 63,300 6.80 6.98 6.65 0 0 0
13/04/2010
6.80
 82,010 7.01 7.01 6.80 100 2,000 -0.0
12/04/2010
7.01
 136,760 7.37 7.37 7.01 0 2,000 -0.0
09/04/2010
7.37
 227,070 7.04 7.37 7.31 0 100 -0.0
08/04/2010
7.04
 270,130 6.71 7.04 6.95 0 0 0
07/04/2010
6.71
 120,400 6.41 6.71 6.44 0 0 0
06/04/2010
6.41
 36,220 6.41 6.56 6.41 0 0 0
05/04/2010
6.41
 21,400 6.35 6.53 6.35 0 0 0
02/04/2010
6.35
 40,230 6.35 6.41 6.29 0 100 -0.0
01/04/2010
6.35
 21,690 6.20 6.35 6.20 0 0 0
31/03/2010
6.20
 12,670 6.35 6.47 6.20 0 0 0
30/03/2010
6.35
 22,550 6.41 6.50 6.32 0 0 0
29/03/2010
6.41
 47,430 6.56 6.56 6.38 0 2,000 -0.0
26/03/2010
6.56
 62,030 6.38 6.56 6.32 0 0 0
25/03/2010
6.38
 33,740 6.62 6.62 6.35 1,000 0 0.0
24/03/2010
6.62
 40,330 6.44 6.62 6.41 0 0 0
23/03/2010
6.44
 30,530 6.59 6.65 6.41 1,000 0 0.0
22/03/2010
6.59
 40,100 6.59 6.83 6.41 0 0 0
19/03/2010
6.59
 34,560 6.80 6.80 6.56 0 0 0
18/03/2010
6.80
 54,650 6.50 6.80 6.35 0 0 0
17/03/2010
6.50
 97,130 6.83 6.92 6.50 1,000 0 0.0
16/03/2010
6.83
 266,810 6.89 7.10 6.77 0 4,000 -0.1
15/03/2010
6.89
 89,720 6.59 6.89 6.83 0 1,000 -0.0
12/03/2010
6.59
 37,820 6.47 6.62 6.47 0 0 0
11/03/2010
6.47
 34,990 6.65 6.65 6.47 0 0 0
10/03/2010
6.65
 63,520 6.65 6.68 6.50 0 0 0
09/03/2010
6.65
 96,570 6.62 6.74 6.59 0 0 0
08/03/2010
6.62
 58,590 6.38 6.62 6.38 2,000 2,000 0
05/03/2010
6.38
 59,020 6.38 6.50 6.26 0 0 0
04/03/2010
6.38
 68,120 6.10 6.41 6.17 0 0 0
03/03/2010
6.10
 43,280 5.95 6.10 6.01 0 0 0
02/03/2010
5.95
 23,590 5.92 5.98 5.92 0 0 0
01/03/2010
5.92
 43,250 5.92 6.04 5.89 0 0 0
26/02/2010
5.92
 13,140 5.92 5.95 5.92 0 0 0
25/02/2010
5.92
 18,630 5.89 6.07 5.89 0 0 0
24/02/2010
5.89
 10,520 5.86 5.89 5.86 0 0 0
23/02/2010
5.86
 5,070 6.04 6.04 5.86 0 0 0
22/02/2010
6.04
 20,140 6.01 6.04 6.01 0 0 0
12/02/2010
6.01
 16,070 5.92 6.01 5.92 0 0 0
11/02/2010
5.92
 9,210 5.74 5.92 5.80 0 0 0
10/02/2010
5.74
 7,870 5.68 5.89 5.74 0 0 0
09/02/2010
5.68
 24,510 5.80 5.80 5.68 1,000 0 0.0
08/02/2010
5.80
 14,710 5.80 6.04 5.74 740 0 0.0
05/02/2010
5.80
 29,760 5.95 5.95 5.80 0 0 0
04/02/2010
5.95
 17,680 5.89 6.04 5.89 0 0 0
03/02/2010
5.89
 18,800 5.89 5.92 5.83 0 0 0
02/02/2010
5.89
 22,970 5.89 5.98 5.89 0 0 0
01/02/2010
5.89
 33,460 5.98 6.10 5.83 0 0 0
29/01/2010
5.98
 17,480 5.89 6.04 5.77 0 0 0
28/01/2010
5.89
 20,320 6.17 6.17 5.86 0 0 0
27/01/2010
6.17
 29,880 6.29 6.32 6.04 180 0 0.0
26/01/2010
6.29
 48,980 6.01 6.29 6.26 10,000 0 0.2
25/01/2010
6.01
 17,000 5.74 6.01 5.74 0 0 0
22/01/2010
5.74
 18,670 5.89 6.04 5.71 1,000 1,590 -0.0
21/01/2010
5.89
 24,960 6.20 6.20 5.89 0 1,410 -0.0
20/01/2010
6.20
 54,810 6.50 6.53 6.20 0 5,000 -0.1
19/01/2010
6.50
 32,220 6.47 6.65 6.38 0 0 0
18/01/2010
6.47
 58,030 6.80 6.80 6.47 1,000 8,000 -0.2
15/01/2010
6.80
 39,260 6.80 6.80 6.59 0 1,500 -0.0
14/01/2010
6.80
 49,150 6.95 7.07 6.80 0 0 0
13/01/2010
6.95
 65,760 6.95 6.95 6.62 1,000 10,500 -0.2
12/01/2010
6.95
 97,480 7.31 7.31 6.95 0 0 0
11/01/2010
7.31
 44,310 7.31 7.40 7.25 0 0 0
08/01/2010
7.31
 238,740 7.19 7.52 7.31 4,500 1,000 0.1
07/01/2010
7.19
 91,180 7.40 7.46 7.16 9,500 0 0.2
06/01/2010
7.40
 212,220 7.22 7.43 7.16 15,000 3,000 0.3
05/01/2010
7.22
 19,680 6.89 7.22 7.22 0 0 0
04/01/2010
6.89
 70,730 6.59 6.89 6.86 0 0 0
31/12/2009
6.59
 116,210 6.92 7.10 6.59 0 0 0
30/12/2009
6.92
 35,970 6.89 7.01 6.74 2,000 0 0
29/12/2009
6.89
 22,990 6.95 7.19 6.65 0 0 0
28/12/2009
6.95
 67,870 6.65 6.98 6.62 0 0 0
25/12/2009
6.65
 61,240 6.35 6.65 6.50 0 0 0
24/12/2009
6.35
 50,950 6.07 6.35 5.95 0 0 0
23/12/2009
6.07
 38,290 6.01 6.17 5.89 1,000 0 0
22/12/2009
6.01
 38,250 5.98 6.17 5.83 3,000 500 0
21/12/2009
5.98
 75,240 5.74 6.01 5.80 0 1,000 0
18/12/2009
5.74
 51,070 5.47 5.74 5.59 0 0 0
17/12/2009
5.47
 27,280 5.74 5.74 5.47 0 0 0
16/12/2009
5.74
 30,180 6.04 6.04 5.74 1,000 0 0
15/12/2009
6.04
 43,550 6.20 6.29 5.98 0 0 0
14/12/2009
6.20
 47,690 5.92 6.20 5.80 240 0 0
11/12/2009
5.92
 27,130 6.23 6.35 5.92 5,000 0 0
10/12/2009
6.23
 28,910 6.53 6.77 6.23 0 0 0
09/12/2009
6.53
 43,520 6.86 6.86 6.53 1,000 0 0
08/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
08/12/2009
6.86
 58,680 6.98 7.16 6.80 1,000 0 0
07/12/2009
6.98
 38,020 6.95 7.07 6.84 2,000 0 0
04/12/2009
6.95
 41,670 6.95 7.01 6.89 2,000 0 0
03/12/2009
6.95
 53,160 6.81 6.95 6.66 0 0 0
02/12/2009
6.81
 154,900 7.15 7.44 6.81 3,850 0 0
01/12/2009
7.15
 18,880 6.84 7.15 7.15 0 0 0
30/11/2009
6.84
 45,170 6.52 6.84 6.84 0 0 0
27/11/2009
6.52
 138,130 6.84 7.15 6.52 0 420 0
26/11/2009
6.84
 6,790 7.18 7.18 6.84 0 0 0
25/11/2009
7.18
 92,310 7.56 7.79 7.18 0 0 0
24/11/2009
7.56
 36,030 7.79 7.97 7.44 0 0 0
23/11/2009
7.79
 36,490 8.14 8.14 7.79 110 0 0
20/11/2009
8.14
 38,150 8.40 8.40 7.99 0 0 0
19/11/2009
8.40
 88,400 8.34 8.60 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |