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)
08/07/2021
43.91
 20,800 43.53 44.01 43.49 8,600 0 0.4
07/07/2021
43.53
 25,100 43.44 43.53 42.35 16,200 0 0.7
06/07/2021
43.44
 18,800 43.63 43.82 43.44 14,000 7,900 0.3
05/07/2021
43.63
 6,700 43.63 43.63 43.44 2,100 0 0.1
02/07/2021
43.63
 9,200 43.91 44.01 43.58 1,100 0 0.1
01/07/2021
43.91
 12,000 44.43 44.43 43.68 9,600 0 0.4
30/06/2021
44.43
 11,000 43.96 44.71 43.77 8,600 0 0.4
29/06/2021
43.96
 13,000 44.57 44.86 43.82 9,600 0 0.5
28/06/2021
44.57
 4,400 44.57 44.86 44.24 1,300 100 0.1
25/06/2021
44.57
 7,700 44.81 45.00 44.20 4,900 2,700 0.1
24/06/2021
44.81
 5,900 44.38 45.23 44.10 2,800 0 0.1
23/06/2021
44.38
 3,600 44.38 44.76 43.91 1,700 600 0.1
22/06/2021
44.38
 6,800 43.86 44.86 43.86 1,400 900 0.0
21/06/2021
43.86
 6,200 44.57 44.57 43.35 300 2,600 -0.1
18/06/2021
44.57
 45,300 43.16 44.86 43.06 7,300 38,000 -1.4
17/06/2021
43.16
 27,900 43.16 43.25 43.06 1,700 26,100 -1.1
16/06/2021
43.16
 16,900 43.63 43.63 43.06 200 15,000 -0.7
15/06/2021
43.63
 14,800 43.63 43.63 42.97 1,100 12,300 -0.5
14/06/2021
43.63
 600 43.25 43.91 43.06 300 0 0.0
11/06/2021
43.25
 3,600 43.25 44.10 42.87 200 0 0.0
10/06/2021
43.25
 16,000 43.44 43.44 42.78 14,000 14,000 -0.0
09/06/2021
43.44
 4,700 43.44 44.86 43.35 200 0 0.0
08/06/2021
43.44
 19,600 43.44 43.44 43.44 600 0 0.0
07/06/2021
43.44
 8,100 43.44 43.91 43.44 1,100 0 0.1
04/06/2021
43.44
 13,300 44.29 44.29 43.44 1,100 9,700 -0.4
03/06/2021
44.29
 8,400 44.76 44.76 43.49 100 0 0.0
02/06/2021
44.76
 9,900 43.91 45.14 43.06 2,500 0 0.1
01/06/2021
43.91
 5,300 43.63 45.42 43.63 600 0 0.0
31/05/2021
43.63
 4,000 44.86 44.86 43.44 200 400 -0.0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2021
44.86
 16,500 45.80 46.74 44.86 2,400 12,000 -0.5
27/05/2021
45.80
 2,100 45.34 47.56 44.88 200 0 0.0
26/05/2021
45.34
 10,900 46.17 46.91 45.34 1,100 4,800 -0.2
25/05/2021
46.17
 12,100 46.63 46.63 45.57 300 8,300 -0.4
24/05/2021
46.63
 1,400 46.45 47.65 45.34 100 0 0.0
21/05/2021
46.45
 5,200 46.63 46.63 44.78 700 100 0.0
20/05/2021
46.63
 19,300 47.56 47.56 44.60 300 15,000 -0.7
19/05/2021
47.56
 900 47.65 48.48 46.36 400 0 0.0
18/05/2021
47.65
 3,000 46.91 47.93 46.63 900 0 0.0
17/05/2021
46.91
 2,200 48.02 48.02 46.91 0 0 0
14/05/2021
48.02
 3,900 48.39 48.39 47.19 600 0 0.0
13/05/2021
48.39
 6,100 48.95 48.95 47.19 700 4,600 -0.2
12/05/2021
48.95
 900 49.41 49.69 48.95 400 0 0.0
11/05/2021
49.41
 5,600 49.32 50.15 48.30 600 0 0.0
10/05/2021
49.32
 7,200 49.87 49.96 47.65 1,700 0 0.1
07/05/2021
49.87
 9,600 49.96 50.80 48.11 900 0 0.0
06/05/2021
49.96
 2,100 50.80 50.80 49.96 300 0 0.0
05/05/2021
50.80
 1,500 50.06 51.72 48.21 900 300 0.0
04/05/2021
50.06
 5,700 52.83 52.83 49.32 800 0 0.0
29/04/2021
52.83
 27,400 49.59 53.02 48.11 27,200 0 1.5
28/04/2021
49.59
 12,900 47.93 50.80 46.54 7,300 0 0.4
27/04/2021
47.93
 1,700 48.11 48.11 47.37 1,400 0 0.1
26/04/2021
48.11
 5,600 49.41 49.41 47.19 3,400 0 0.2
23/04/2021
49.41
 16,700 46.26 49.50 46.36 12,000 0 0.6
22/04/2021
46.26
 14,300 46.26 47.37 45.43 7,800 0 0.4
20/04/2021
46.26
 4,700 46.26 48.30 46.26 2,600 0 0.1
19/04/2021
46.26
 12,300 47.00 47.00 45.43 300 0 0.0
16/04/2021
47.00
 1,700 48.58 48.58 47.00 100 100 0
15/04/2021
48.58
 1,700 48.67 48.67 48.11 500 0 0.0
14/04/2021
48.67
 1,400 49.04 49.04 47.74 100 0 0.0
13/04/2021
49.04
 3,100 49.41 49.41 48.21 1,400 900 0.0
12/04/2021
49.41
 2,400 49.50 49.50 48.11 100 0 0.0
09/04/2021
49.50
 100 48.30 49.50 49.50 100 0 0.0
08/04/2021
48.30
 10,600 48.30 48.30 47.28 100 500 -0.0
07/04/2021
48.30
 16,800 49.13 50.80 47.19 300 0 0.0
06/04/2021
49.13
 4,500 50.89 50.89 49.13 500 1,600 -0.1
05/04/2021
50.89
 1,000 50.70 51.72 50.70 200 0 0.0
02/04/2021
50.70
 22,200 50.70 50.89 50.70 0 6,300 -0.3
01/04/2021
50.70
 200 50.80 50.80 49.59 100 100 0.0
31/03/2021
50.80
 3,500 49.50 50.80 50.24 400 0 0.0
30/03/2021
49.50
 9,800 46.45 49.69 46.45 9,200 2,700 0.3
29/03/2021
46.45
 15,800 46.17 46.63 45.62 100 0 0.0
26/03/2021
46.17
 5,500 46.73 47.00 46.17 500 0 0.0
25/03/2021
46.73
 30,600 46.73 47.00 46.63 23,800 200 1.2
24/03/2021
46.73
 12,900 46.73 46.73 46.63 11,500 0 0.6
23/03/2021
46.73
 19,600 46.82 47.00 46.73 8,300 16,000 -0.4
22/03/2021
46.82
 22,600 47.10 47.65 46.82 10,700 7,100 0.2
19/03/2021
47.10
 39,000 47.10 47.19 46.91 0 6,500 -0.3
18/03/2021
47.10
 12,400 46.45 47.56 46.45 500 100 0.0
17/03/2021
46.45
 31,800 45.85 47.56 45.85 3,900 11,400 -0.4
16/03/2021
45.85
 11,800 45.48 48.02 45.48 10,700 200 0.5
15/03/2021
45.48
 500 45.62 45.62 45.48 0 300 -0.0
12/03/2021
45.62
 39,800 45.62 46.45 42.42 36,200 24,400 0.6
11/03/2021
45.62
 45,000 44.88 47.10 44.88 42,300 10,000 1.6
10/03/2021
44.88
 6,700 46.12 46.12 44.60 2,000 1,800 0.0
09/03/2021
46.12
 2,100 47.00 47.00 46.03 0 0 0
08/03/2021
47.00
 7,700 43.95 47.00 44.41 7,300 700 0.3
05/03/2021
43.95
 600 44.41 44.88 43.95 100 0 0.0
04/03/2021
44.41
 1,800 44.41 44.41 44.41 1,400 1,500 -0.0
03/03/2021
44.41
 4,600 44.32 44.74 43.95 0 2,700 -0.1
02/03/2021
44.32
 1,700 44.41 44.41 43.86 0 800 -0.0
01/03/2021
44.41
 9,400 44.18 45.34 44.18 900 700 0.0
26/02/2021
44.18
 7,200 43.49 45.66 43.77 100 1,000 -0.0
25/02/2021
43.49
 16,100 43.02 44.97 43.49 300 1,000 -0.0
24/02/2021
43.02
 3,500 43.49 44.69 43.02 200 0 0.0
23/02/2021
43.49
 1,900 43.49 44.27 43.02 400 0 0.0
22/02/2021
43.49
 2,400 43.02 44.92 42.70 500 0 0.0
19/02/2021
43.02
 2,900 43.67 43.67 43.02 800 0 0.0
18/02/2021
43.67
 2,200 44.09 44.14 43.49 1,500 0 0.1
17/02/2021
44.09
 4,400 42.93 44.37 43.49 3,800 0 0.2
09/02/2021
42.93
 6,600 42.93 43.02 41.27 1,500 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |