CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

28.10
0.10
(0.36%)
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
(2026-05-19) 		-1.09 -3.72% 69,700 0 0
27.90
29.80
27.90
2 tháng
(2026-04-20) 		-2.14 -7.07% 157,000 0 0
27.90
30.34
27.90
3 tháng
(2026-03-20) 		-3.49 -11.01% 248,400 0 0
27.90
31.69
27.90
6 tháng
(2025-12-22) 		-6.89 -19.64% 644,500 0 0
27.90
37.16
27.90
12 tháng
(2025-06-23) 		-8.50 -23.15% 3,750,300 0 0
27.90
40.09
27.90
24 tháng
(2024-06-28) 		4.49 18.93% 5,846,070 -500 -0.0
23.32
48.48
27.90
36 tháng
(2023-07-04) 		-1.37 -4.65% 6,867,554 -500 -0.0
22.75
48.48
27.90
60 tháng
(2021-07-14) 		16.89 149.35% 7,595,563 -83,920 -7.6
10.87
48.48
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2022
25.94
 1,400 25.99 25.99 23.68 0 1,000 -0.1
01/11/2022
25.99
 2,400 26.01 26.01 25.99 0 0 0
31/10/2022
26.01
 4,100 23.91 26.51 25.80 0 400 -0.0
28/10/2022
23.91
 0 24.41 23.91 24.41 0 0 0
27/10/2022
24.41
 1,100 25.49 25.49 22.31 0 900 -0.1
26/10/2022
25.49
 0 25.49 25.49 25.49 0 0 0
25/10/2022
25.49
 100 26.22 26.22 25.49 0 0 0
24/10/2022
26.22
 1,600 23.15 26.22 26.22 0 800 -0.1
21/10/2022
23.15
 1,100 24.44 24.44 21.00 0 1,000 -0.1
20/10/2022
24.44
 100 26.78 26.78 24.44 0 0 0
19/10/2022
26.78
 7,900 27.69 27.69 26.64 0 2,600 -0.3
18/10/2022
27.69
 5,800 27.56 28.88 27.20 0 3,400 -0.4
17/10/2022
27.56
 10,970 24.86 28.59 26.25 0 4,900 -0.5
14/10/2022
24.86
 100 24.70 24.86 24.86 0 0 0
13/10/2022
24.70
 400 26.25 26.25 24.41 0 300 -0.0
12/10/2022
26.25
 2,245 26.25 26.25 22.31 0 1,200 -0.1
11/10/2022
26.25
 0 26.25 26.25 26.25 0 0 0
10/10/2022
26.25
 201 26.25 26.25 26.25 0 0 0
07/10/2022
26.25
 4,540 27.43 27.43 26.25 0 2,100 -0.2
06/10/2022
27.43
 8,900 27.59 27.59 26.51 0 2,800 -0.3
05/10/2022
27.59
 9,100 28.48 28.48 27.56 0 2,500 -0.3
04/10/2022
28.48
 1,500 28.09 28.61 28.19 0 300 -0.0
03/10/2022
28.09
 400 28.88 28.88 28.09 0 0 0
30/09/2022
28.88
 1,409 28.22 28.88 26.38 0 0 0
29/09/2022: Cổ tức tiền mặt tỉ lệ: 45%
29/09/2022
28.22
 493 26.78 28.22 27.12 0 0 0
28/09/2022
26.78
 220 28.91 28.91 26.47 0 0 0
27/09/2022
28.91
 1,500 28.91 29.67 28.91 0 1,000 -0.1
26/09/2022
28.91
 2,300 27.66 28.91 27.66 0 0 0
23/09/2022
27.66
 0 27.66 27.66 27.66 0 0 0
22/09/2022
27.66
 645 27.66 27.66 27.66 0 0 0
21/09/2022
27.66
 500 26.42 27.66 26.40 0 0 0
20/09/2022
26.42
 59 26.42 26.42 26.42 0 0 0
19/09/2022
26.42
 0 26.42 26.42 26.42 0 0 0
16/09/2022
26.42
 200 26.40 26.42 26.42 0 0 0
15/09/2022
26.40
 1,810 25.54 26.40 26.40 0 0 0
14/09/2022
25.54
 900 25.39 25.54 25.52 0 0 0
13/09/2022
25.39
 400 25.14 25.39 25.39 0 0 0
12/09/2022
25.14
 390 26.88 26.88 25.14 0 0 0
09/09/2022
26.88
 0 26.88 26.88 26.88 0 0 0
08/09/2022
26.88
 0 26.40 26.88 26.88 0 0 0
07/09/2022
26.40
 1,804 26.40 27.66 26.40 0 0 0
06/09/2022
26.40
 440 28.16 28.16 26.40 0 0 0
05/09/2022
28.16
 0 28.16 28.16 28.16 0 0 0
31/08/2022
28.16
 521 28.01 28.16 28.16 0 0 0
30/08/2022
28.01
 3,000 24.14 28.01 25.14 0 0 0
29/08/2022
24.14
 4,800 23.13 25.14 23.38 0 0 0
26/08/2022
23.13
 300 20.87 23.13 23.13 0 0 0
25/08/2022
20.87
 100 22.68 22.68 20.87 0 0 0
24/08/2022
22.68
 4,300 20.62 22.68 19.86 0 0 0
23/08/2022
20.62
 3,000 18.48 20.62 17.98 0 0 0
22/08/2022
18.48
 2,700 18.86 18.86 18.38 0 0 0
19/08/2022
18.86
 3,536 18.35 18.86 17.37 0 0 0
18/08/2022
18.35
 4,700 17.60 18.86 17.60 0 0 0
17/08/2022
17.60
 1,600 18.10 18.10 16.39 0 0 0
16/08/2022
18.10
 1,600 17.60 18.10 15.06 0 0 0
15/08/2022
17.60
 1,400 17.55 18.86 15.09 0 0 0
12/08/2022
17.55
 0 17.60 17.55 17.55 0 0 0
11/08/2022
17.60
 1,100 20.11 20.11 17.10 0 0 0
10/08/2022
20.11
 200 17.62 20.11 20.11 0 0 0
09/08/2022
17.62
 0 17.62 17.62 17.62 0 0 0
08/08/2022
17.62
 0 18.10 17.62 17.62 0 0 0
05/08/2022
18.10
 1,300 16.37 18.10 17.35 0 0 0
04/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
03/08/2022
16.37
 100 18.73 18.73 16.37 0 0 0
02/08/2022
18.73
 1,300 17.10 18.73 14.53 0 0 0
01/08/2022
17.10
 0 17.10 17.10 17.10 0 0 0
29/07/2022
17.10
 0 17.10 17.10 17.10 0 0 0
28/07/2022
17.10
 2,000 17.10 17.15 17.10 0 0 0
27/07/2022
17.10
 0 17.10 17.10 17.10 0 0 0
26/07/2022
17.10
 0 17.10 17.10 17.10 0 0 0
25/07/2022
17.10
 0 17.10 17.10 17.10 0 0 0
22/07/2022
17.10
 0 17.10 17.10 17.10 0 0 0
21/07/2022
17.10
 1,000 18.10 18.10 17.10 0 0 0
20/07/2022
18.10
 400 18.66 18.66 18.10 0 0 0
19/07/2022
18.66
 0 18.66 18.66 18.66 0 0 0
18/07/2022
18.66
 1,000 21.92 21.92 18.66 0 0 0
15/07/2022
21.92
 0 21.92 21.92 21.92 0 0 0
14/07/2022
21.92
 0 21.92 21.92 21.92 0 0 0
13/07/2022
21.92
 0 21.92 21.92 21.92 0 0 0
12/07/2022
21.92
 0 21.92 21.92 21.92 0 0 0
11/07/2022
21.92
 100 19.08 21.92 21.92 0 0 0
08/07/2022
19.08
 0 19.08 19.08 19.08 0 0 0
07/07/2022
19.08
 0 19.08 19.08 19.08 0 0 0
06/07/2022
19.08
 0 19.08 19.08 19.08 0 0 0
05/07/2022
19.08
 0 19.08 19.08 19.08 0 0 0
04/07/2022
19.08
 0 19.08 19.08 19.08 0 0 0
01/07/2022
19.08
 0 19.08 19.08 19.08 0 0 0
30/06/2022
19.08
 0 19.08 19.08 19.08 0 0 0
29/06/2022
19.08
 0 19.08 19.08 19.08 0 0 0
28/06/2022
19.08
 0 19.08 19.08 19.08 0 0 0
27/06/2022
19.08
 0 19.08 19.08 19.08 0 0 0
24/06/2022
19.08
 0 19.11 19.08 19.08 0 0 0
23/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
23/06/2022
19.11
 200 18.60 19.11 19.06 0 0 0
22/06/2022
18.60
 600 18.63 18.63 15.94 0 0 0
21/06/2022
18.63
 0 18.63 18.63 18.63 0 0 0
20/06/2022
18.63
 100 17.10 18.63 18.63 0 0 0
17/06/2022
17.10
 1,300 14.88 17.10 17.10 0 0 0
16/06/2022
14.88
 100 16.97 16.97 14.88 0 0 0
15/06/2022
16.97
 1,400 18.31 18.31 16.76 0 0 0
14/06/2022
18.31
 0 18.84 18.31 18.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |