CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

33
-0.40
(-1.20%)
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
(2026-02-11) 		-3 -8.22% 141,400 0 0
32.20
36.50
33.40
2 tháng
(2026-01-12) 		-3.83 -10.25% 308,800 0 0
32.20
38.70
33.40
3 tháng
(2025-12-15) 		-4.02 -10.72% 375,300 0 0
32.20
38.70
33.40
6 tháng
(2025-09-15) 		-5.67 -14.47% 1,004,200 0 0
32.20
39.55
33.40
12 tháng
(2025-03-18) 		-12.10 -26.54% 4,287,400 0 0
32.20
46.35
33.40
24 tháng
(2024-03-25) 		8.81 35.67% 5,786,704 -500 -0.0
23.69
50.49
33.40
36 tháng
(2023-03-29) 		8.33 33.09% 6,755,908 -800 -0.1
23.46
50.49
33.40
60 tháng
(2021-04-08) 		21.71 184.23% 7,407,058 -87,520 -7.9
11.24
50.49
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2022
17.51
 0 17.51 17.51 17.51 0 0 0
07/03/2022
17.51
 0 17.51 17.51 17.51 0 0 0
04/03/2022
17.51
 0 17.51 17.51 17.51 0 0 0
03/03/2022
17.51
 0 17.51 17.51 17.51 0 0 0
02/03/2022
17.51
 75 18.44 18.44 17.51 0 0 0
01/03/2022
18.44
 4,500 16.69 18.44 16.71 0 0 0
28/02/2022
16.69
 0 16.69 16.69 16.69 0 0 0
25/02/2022
16.69
 1,100 17.14 17.14 16.69 0 0 0
24/02/2022
17.14
 1,100 16.49 17.14 14.49 0 0 0
23/02/2022
16.49
 0 16.49 16.49 16.49 0 0 0
22/02/2022
16.49
 0 16.49 16.49 16.49 0 0 0
21/02/2022
16.49
 0 16.49 16.49 16.49 0 0 0
18/02/2022
16.49
 0 16.49 16.49 16.49 0 0 0
17/02/2022
16.49
 0 16.49 16.49 16.49 0 0 0
16/02/2022
16.49
 100 15.67 16.49 16.49 0 0 0
15/02/2022
15.67
 0 15.67 15.67 15.67 0 0 0
14/02/2022
15.67
 0 15.67 15.67 15.67 0 0 0
11/02/2022
15.67
 0 16.23 15.67 15.67 0 0 0
10/02/2022
16.23
 300 17.97 17.97 14.54 0 100 -0.0
09/02/2022
17.97
 400 18.70 18.70 15.91 0 100 -0.0
08/02/2022
18.70
 0 18.70 18.70 18.70 0 0 0
07/02/2022
18.70
 100 16.27 18.70 18.70 0 0 0
28/01/2022
16.27
 0 16.27 16.27 16.27 0 0 0
27/01/2022
16.27
 300 15.41 16.27 16.27 0 0 0
26/01/2022
15.41
 0 15.41 15.41 15.41 0 0 0
25/01/2022
15.41
 0 15.41 15.41 15.41 0 0 0
24/01/2022
15.41
 5 15.41 15.41 15.41 0 0 0
21/01/2022
15.41
 0 15.41 15.41 15.41 0 0 0
20/01/2022
15.41
 0 15.41 15.41 15.41 0 0 0
19/01/2022
15.41
 100 17.32 17.32 15.41 0 100 -0.0
18/01/2022
17.32
 0 17.79 17.32 17.79 0 0 0
17/01/2022
17.79
 600 17.47 17.79 14.86 0 0 0
14/01/2022
17.47
 200 17.25 17.47 17.47 0 0 0
13/01/2022
17.25
 400 17.14 17.25 17.25 0 0 0
12/01/2022
17.14
 600 17.14 17.14 16.92 0 0 0
11/01/2022
17.14
 0 17.14 17.14 17.14 0 0 0
10/01/2022
17.14
 0 17.14 17.14 17.14 0 0 0
07/01/2022
17.14
 301 16.92 17.14 17.14 0 0 0
06/01/2022
16.92
 0 16.92 16.92 16.92 0 0 0
05/01/2022
16.92
 300 16.27 16.92 16.92 0 0 0
04/01/2022
16.27
 600 16.08 16.27 16.27 0 0 0
31/12/2021
16.08
 0 16.08 16.08 16.08 0 0 0
30/12/2021
16.08
 0 16.08 16.08 16.08 0 0 0
29/12/2021
16.08
 600 16.06 16.08 16.06 0 0 0
28/12/2021
16.06
 500 15.95 16.06 16.06 0 0 0
27/12/2021
15.95
 2,000 15.97 15.97 15.95 0 0 0
24/12/2021
15.97
 300 15.95 15.97 15.97 0 0 0
23/12/2021
15.95
 900 17.90 17.90 15.95 0 0 0
22/12/2021
17.90
 0 17.90 17.90 17.90 0 0 0
21/12/2021
17.90
 0 17.90 17.90 17.90 0 0 0
20/12/2021
17.90
 1,300 15.88 17.90 17.90 0 0 0
17/12/2021
15.88
 700 17.40 17.40 15.86 0 0 0
16/12/2021
17.40
 0 17.40 17.40 17.40 0 0 0
15/12/2021
17.40
 0 17.40 17.40 17.40 0 0 0
14/12/2021
17.40
 100 15.41 17.40 17.40 0 0 0
13/12/2021
15.41
 2,000 16.49 16.49 15.41 0 0 0
10/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
09/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
08/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
07/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
06/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
03/12/2021
16.49
 3,000 17.03 17.03 14.49 0 0 0
02/12/2021
17.03
 0 17.03 17.03 17.03 0 0 0
01/12/2021
17.03
 0 17.03 17.03 17.03 0 0 0
30/11/2021
17.03
 0 17.03 17.03 17.03 0 0 0
29/11/2021
17.03
 0 17.03 17.03 17.03 0 0 0
26/11/2021
17.03
 0 17.03 17.03 17.03 0 0 0
25/11/2021
17.03
 1,100 16.82 17.03 14.32 0 0 0
24/11/2021
16.82
 100 16.06 16.82 16.82 0 0 0
23/11/2021
16.06
 1,000 15.95 16.06 15.95 0 0 0
22/11/2021
15.95
 2,000 15.84 15.95 15.95 0 0 0
19/11/2021
15.84
 2,611 15.41 15.95 15.64 0 0 0
18/11/2021
15.41
 100 15.69 15.69 15.41 0 0 0
17/11/2021
15.69
 100 15.23 15.69 15.69 0 0 0
16/11/2021
15.23
 2,300 16.06 16.06 15.23 0 0 0
15/11/2021
16.06
 6,900 15.19 16.06 14.97 0 0 0
12/11/2021
15.19
 2,400 15.08 15.19 13.67 0 0 0
11/11/2021
15.08
 5,200 15.08 15.19 15.08 0 0 0
10/11/2021
15.08
 0 15.19 15.08 15.19 0 0 0
09/11/2021
15.19
 19,900 13.45 15.30 14.32 0 0 0
08/11/2021
13.45
 200 13.45 13.45 13.45 0 0 0
05/11/2021
13.45
 0 13.67 13.45 13.45 0 0 0
04/11/2021
13.67
 2,200 13.58 13.67 13.45 0 0 0
03/11/2021
13.58
 0 13.67 13.58 13.58 0 0 0
02/11/2021
13.67
 3,200 13.02 13.67 12.98 0 0 0
01/11/2021
13.02
 3,500 13.67 13.67 13.02 0 0 0
29/10/2021
13.67
 2,900 13.89 13.89 13.67 0 0 0
28/10/2021: Cổ tức tiền mặt tỉ lệ: 20%
28/10/2021
13.89
 200 13.67 14.10 13.89 0 0 0
27/10/2021
13.67
 8,500 13.56 13.67 13.17 0 0 0
26/10/2021
13.56
 1,100 13.54 13.56 13.54 0 0 0
25/10/2021
13.54
 1,300 12.83 13.56 13.54 0 0 0
22/10/2021
12.83
 9,500 13.04 13.04 12.62 0 0 0
21/10/2021
13.04
 700 12.79 13.04 12.66 0 0 0
20/10/2021
12.79
 1,200 12.66 12.79 12.79 0 0 0
19/10/2021
12.66
 100 13.67 13.67 12.66 0 0 0
18/10/2021
13.67
 200 12.66 13.67 13.67 0 0 0
15/10/2021
12.66
 0 12.83 12.66 12.83 0 0 0
14/10/2021
12.83
 6,200 12.62 12.83 12.20 0 0 0
13/10/2021
12.62
 4,600 12.62 12.62 12.62 0 0 0
12/10/2021
12.62
 8,100 12.41 12.62 10.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |