CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

37.50
-1.20
(-3.10%)
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
(2025-12-29) 		1.10 2.94% 143,400 0 0
37
39.30
38.70
2 tháng
(2025-11-28) 		-0.80 -2.04% 316,600 0 0
37
39.30
38.70
3 tháng
(2025-10-29) 		1.30 3.49% 507,800 0 0
36.60
39.30
38.70
6 tháng
(2025-07-31) 		-2.87 -6.93% 1,678,800 0 0
36.60
42.64
38.70
12 tháng
(2025-02-03) 		-2.57 -6.26% 4,657,812 0 0
36.60
51.81
38.70
24 tháng
(2024-02-07) 		13.47 53.79% 5,803,629 -500 -0.0
24.31
51.81
38.70
36 tháng
(2023-02-13) 		13.67 55.08% 6,625,956 -800 -0.1
23.88
51.81
38.70
60 tháng
(2021-02-22) 		26.58 222.89% 7,271,895 -68,620 -6.5
11.53
51.81
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
19.90
 0 19.90 19.90 19.90 0 0 0
20/06/2022
19.90
 100 18.27 19.90 19.90 0 0 0
17/06/2022
18.27
 1,300 15.90 18.27 18.27 0 0 0
16/06/2022
15.90
 100 18.13 18.13 15.90 0 0 0
15/06/2022
18.13
 1,400 19.57 19.57 17.91 0 0 0
14/06/2022
19.57
 0 20.13 19.57 20.13 0 0 0
13/06/2022
20.13
 1,800 19.37 20.13 19.25 0 0 0
10/06/2022
19.37
 100 19.03 19.37 19.37 0 0 0
09/06/2022
19.03
 200 19.03 19.03 19.03 0 0 0
08/06/2022
19.03
 1 19.03 19.03 19.03 0 0 0
07/06/2022
19.03
 500 19.70 19.70 19.03 0 0 0
06/06/2022
19.70
 400 19.70 19.70 19.70 0 0 0
03/06/2022
19.70
 900 19.25 19.70 19.03 0 0 0
02/06/2022
19.25
 2,000 19.37 19.37 19.25 0 0 0
01/06/2022
19.37
 0 19.37 19.37 19.37 0 0 0
31/05/2022
19.37
 0 19.93 19.37 19.93 0 0 0
30/05/2022
19.93
 1,200 19.93 19.93 17.91 0 0 0
27/05/2022
19.93
 0 19.93 19.93 19.93 0 0 0
26/05/2022
19.93
 0 19.93 19.93 19.93 0 0 0
25/05/2022
19.93
 1,000 19.03 19.93 19.93 0 0 0
24/05/2022
19.03
 0 19.03 19.03 19.03 0 0 0
23/05/2022
19.03
 2,000 19.03 19.03 19.03 0 0 0
20/05/2022
19.03
 2,600 19.03 19.03 19.03 0 0 0
19/05/2022
19.03
 400 20.26 20.26 19.03 0 0 0
18/05/2022
20.26
 0 20.26 20.26 20.26 0 0 0
17/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2022
20.26
 0 20.26 20.26 20.26 0 0 0
16/05/2022
20.26
 400 18.95 20.26 20.26 0 0 0
13/05/2022
18.95
 0 18.93 18.95 18.95 0 0 0
12/05/2022
18.93
 400 18.93 18.97 18.93 0 0 0
11/05/2022
18.93
 100 18.93 18.93 18.93 0 0 0
10/05/2022
18.93
 0 18.93 18.93 18.93 0 0 0
09/05/2022
18.93
 300 20.48 20.48 18.93 0 0 0
06/05/2022
20.48
 200 20.15 20.93 20.48 0 0 0
05/05/2022
20.15
 0 20.15 20.15 20.15 0 0 0
04/05/2022
20.15
 500 17.83 20.15 20.15 0 0 0
29/04/2022
17.83
 222 17.66 17.83 17.50 0 0 0
28/04/2022
17.66
 0 17.81 17.66 17.66 0 0 0
27/04/2022
17.81
 600 16.74 17.81 17.59 0 0 0
26/04/2022
16.74
 2,100 17.81 17.81 15.14 0 0 0
25/04/2022
17.81
 0 17.81 17.81 17.81 0 0 0
22/04/2022
17.81
 0 17.81 17.81 17.81 0 0 0
21/04/2022
17.81
 1,000 18.37 18.37 17.81 0 0 0
20/04/2022
18.37
 1,100 18.70 18.70 16.74 0 0 0
19/04/2022
18.70
 100 18.59 18.70 18.70 0 0 0
18/04/2022
18.59
 100 20.04 20.04 18.59 0 0 0
15/04/2022
20.04
 200 19.26 20.04 20.04 0 0 0
14/04/2022
19.26
 1,300 17.54 19.26 18.03 0 0 0
13/04/2022
17.54
 0 18.97 17.54 17.54 0 0 0
12/04/2022
18.97
 2,400 20.04 20.04 16.92 0 0 0
08/04/2022
20.04
 5,300 19.70 20.04 17.83 0 0 0
07/04/2022
19.70
 200 19.21 19.70 19.70 0 0 0
06/04/2022
19.21
 28 19.70 19.70 19.21 0 0 0
05/04/2022
19.70
 1,972 18.70 19.70 18.70 0 0 0
04/04/2022
18.70
 0 18.70 18.70 18.70 0 0 0
01/04/2022
18.70
 500 18.66 18.70 18.70 0 0 0
31/03/2022
18.66
 2,920 18.52 19.15 18.66 0 0 0
30/03/2022
18.52
 2,500 17.81 18.93 18.52 0 0 0
29/03/2022
17.81
 0 17.81 17.81 17.81 0 0 0
28/03/2022
17.81
 0 17.81 17.81 17.81 0 0 0
25/03/2022
17.81
 2,000 17.81 17.81 17.81 0 0 0
24/03/2022
17.81
 0 17.81 17.81 17.81 0 0 0
23/03/2022
17.81
 0 17.81 17.81 17.81 0 0 0
22/03/2022
17.81
 1,300 17.81 17.81 17.81 0 0 0
21/03/2022
17.81
 0 17.81 17.81 17.81 0 0 0
18/03/2022
17.81
 100 17.81 17.81 17.81 0 0 0
17/03/2022
17.81
 0 17.81 17.81 17.81 0 0 0
16/03/2022
17.81
 55 17.81 17.81 17.81 0 0 0
15/03/2022
17.81
 100 16.77 17.81 17.81 0 0 0
14/03/2022
16.77
 500 17.70 17.70 16.72 0 0 0
11/03/2022
17.70
 1,600 17.59 18.93 17.59 0 0 0
10/03/2022
17.59
 0 17.59 17.59 17.59 0 0 0
09/03/2022
17.59
 500 17.97 17.97 17.59 0 0 0
08/03/2022
17.97
 0 17.97 17.97 17.97 0 0 0
07/03/2022
17.97
 0 17.97 17.97 17.97 0 0 0
04/03/2022
17.97
 0 17.97 17.97 17.97 0 0 0
03/03/2022
17.97
 0 17.97 17.97 17.97 0 0 0
02/03/2022
17.97
 75 18.93 18.93 17.97 0 0 0
01/03/2022
18.93
 4,500 17.12 18.93 17.14 0 0 0
28/02/2022
17.12
 0 17.12 17.12 17.12 0 0 0
25/02/2022
17.12
 1,100 17.59 17.59 17.12 0 0 0
24/02/2022
17.59
 1,100 16.92 17.59 14.87 0 0 0
23/02/2022
16.92
 0 16.92 16.92 16.92 0 0 0
22/02/2022
16.92
 0 16.92 16.92 16.92 0 0 0
21/02/2022
16.92
 0 16.92 16.92 16.92 0 0 0
18/02/2022
16.92
 0 16.92 16.92 16.92 0 0 0
17/02/2022
16.92
 0 16.92 16.92 16.92 0 0 0
16/02/2022
16.92
 100 16.08 16.92 16.92 0 0 0
15/02/2022
16.08
 0 16.08 16.08 16.08 0 0 0
14/02/2022
16.08
 0 16.08 16.08 16.08 0 0 0
11/02/2022
16.08
 0 16.65 16.08 16.08 0 0 0
10/02/2022
16.65
 300 18.44 18.44 14.92 0 100 -0.0
09/02/2022
18.44
 400 19.19 19.19 16.32 0 100 -0.0
08/02/2022
19.19
 0 19.19 19.19 19.19 0 0 0
07/02/2022
19.19
 100 16.70 19.19 19.19 0 0 0
28/01/2022
16.70
 0 16.70 16.70 16.70 0 0 0
27/01/2022
16.70
 300 15.81 16.70 16.70 0 0 0
26/01/2022
15.81
 0 15.81 15.81 15.81 0 0 0
25/01/2022
15.81
 0 15.81 15.81 15.81 0 0 0
24/01/2022
15.81
 5 15.81 15.81 15.81 0 0 0
21/01/2022
15.81
 0 15.81 15.81 15.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |