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)
20/01/2022
15.81
 0 15.81 15.81 15.81 0 0 0
19/01/2022
15.81
 100 17.77 17.77 15.81 0 100 -0.0
18/01/2022
17.77
 0 18.26 17.77 18.26 0 0 0
17/01/2022
18.26
 600 17.92 18.26 15.25 0 0 0
14/01/2022
17.92
 200 17.70 17.92 17.92 0 0 0
13/01/2022
17.70
 400 17.59 17.70 17.70 0 0 0
12/01/2022
17.59
 600 17.59 17.59 17.37 0 0 0
11/01/2022
17.59
 0 17.59 17.59 17.59 0 0 0
10/01/2022
17.59
 0 17.59 17.59 17.59 0 0 0
07/01/2022
17.59
 301 17.37 17.59 17.59 0 0 0
06/01/2022
17.37
 0 17.37 17.37 17.37 0 0 0
05/01/2022
17.37
 300 16.70 17.37 17.37 0 0 0
04/01/2022
16.70
 600 16.50 16.70 16.70 0 0 0
31/12/2021
16.50
 0 16.50 16.50 16.50 0 0 0
30/12/2021
16.50
 0 16.50 16.50 16.50 0 0 0
29/12/2021
16.50
 600 16.48 16.50 16.48 0 0 0
28/12/2021
16.48
 500 16.36 16.48 16.48 0 0 0
27/12/2021
16.36
 2,000 16.39 16.39 16.36 0 0 0
24/12/2021
16.39
 300 16.36 16.39 16.39 0 0 0
23/12/2021
16.36
 900 18.37 18.37 16.36 0 0 0
22/12/2021
18.37
 0 18.37 18.37 18.37 0 0 0
21/12/2021
18.37
 0 18.37 18.37 18.37 0 0 0
20/12/2021
18.37
 1,300 16.30 18.37 18.37 0 0 0
17/12/2021
16.30
 700 17.86 17.86 16.28 0 0 0
16/12/2021
17.86
 0 17.86 17.86 17.86 0 0 0
15/12/2021
17.86
 0 17.86 17.86 17.86 0 0 0
14/12/2021
17.86
 100 15.81 17.86 17.86 0 0 0
13/12/2021
15.81
 2,000 16.92 16.92 15.81 0 0 0
10/12/2021
16.92
 0 16.92 16.92 16.92 0 0 0
09/12/2021
16.92
 0 16.92 16.92 16.92 0 0 0
08/12/2021
16.92
 0 16.92 16.92 16.92 0 0 0
07/12/2021
16.92
 0 16.92 16.92 16.92 0 0 0
06/12/2021
16.92
 0 16.92 16.92 16.92 0 0 0
03/12/2021
16.92
 3,000 17.48 17.48 14.87 0 0 0
02/12/2021
17.48
 0 17.48 17.48 17.48 0 0 0
01/12/2021
17.48
 0 17.48 17.48 17.48 0 0 0
30/11/2021
17.48
 0 17.48 17.48 17.48 0 0 0
29/11/2021
17.48
 0 17.48 17.48 17.48 0 0 0
26/11/2021
17.48
 0 17.48 17.48 17.48 0 0 0
25/11/2021
17.48
 1,100 17.26 17.48 14.69 0 0 0
24/11/2021
17.26
 100 16.48 17.26 17.26 0 0 0
23/11/2021
16.48
 1,000 16.36 16.48 16.36 0 0 0
22/11/2021
16.36
 2,000 16.25 16.36 16.36 0 0 0
19/11/2021
16.25
 2,611 15.81 16.36 16.05 0 0 0
18/11/2021
15.81
 100 16.10 16.10 15.81 0 0 0
17/11/2021
16.10
 100 15.63 16.10 16.10 0 0 0
16/11/2021
15.63
 2,300 16.48 16.48 15.63 0 0 0
15/11/2021
16.48
 6,900 15.59 16.48 15.36 0 0 0
12/11/2021
15.59
 2,400 15.47 15.59 14.03 0 0 0
11/11/2021
15.47
 5,200 15.47 15.59 15.47 0 0 0
10/11/2021
15.47
 0 15.59 15.47 15.59 0 0 0
09/11/2021
15.59
 19,900 13.80 15.70 14.69 0 0 0
08/11/2021
13.80
 200 13.80 13.80 13.80 0 0 0
05/11/2021
13.80
 0 14.03 13.80 13.80 0 0 0
04/11/2021
14.03
 2,200 13.94 14.03 13.80 0 0 0
03/11/2021
13.94
 0 14.03 13.94 13.94 0 0 0
02/11/2021
14.03
 3,200 13.36 14.03 13.31 0 0 0
01/11/2021
13.36
 3,500 14.03 14.03 13.36 0 0 0
29/10/2021
14.03
 2,900 14.25 14.25 14.03 0 0 0
28/10/2021: Cổ tức tiền mặt tỉ lệ: 20%
28/10/2021
14.25
 200 14.03 14.47 14.25 0 0 0
27/10/2021
14.03
 8,500 13.92 14.03 13.51 0 0 0
26/10/2021
13.92
 1,100 13.90 13.92 13.90 0 0 0
25/10/2021
13.90
 1,300 13.16 13.92 13.90 0 0 0
22/10/2021
13.16
 9,500 13.38 13.38 12.95 0 0 0
21/10/2021
13.38
 700 13.12 13.38 12.99 0 0 0
20/10/2021
13.12
 1,200 12.99 13.12 13.12 0 0 0
19/10/2021
12.99
 100 14.03 14.03 12.99 0 0 0
18/10/2021
14.03
 200 12.99 14.03 14.03 0 0 0
15/10/2021
12.99
 0 13.16 12.99 13.16 0 0 0
14/10/2021
13.16
 6,200 12.95 13.16 12.52 0 0 0
13/10/2021
12.95
 4,600 12.95 12.95 12.95 0 0 0
12/10/2021
12.95
 8,100 12.73 12.95 11.01 0 0 0
11/10/2021
12.73
 0 12.84 12.73 12.84 0 0 0
08/10/2021
12.84
 1,400 12.80 12.84 12.30 0 0 0
07/10/2021
12.80
 300 12.65 12.80 12.80 0 0 0
06/10/2021
12.65
 0 12.65 12.65 12.65 0 0 0
05/10/2021
12.65
 1,100 12.82 12.82 12.65 0 0 0
04/10/2021
12.82
 1,600 12.71 12.82 12.47 0 0 0
01/10/2021
12.71
 3,300 12.49 12.84 12.30 0 0 0
30/09/2021
12.49
 0 12.49 12.49 12.49 0 0 0
29/09/2021
12.49
 0 12.49 12.49 12.49 0 0 0
28/09/2021
12.49
 0 12.49 12.49 12.49 0 0 0
27/09/2021
12.49
 0 12.49 12.49 12.49 0 0 0
24/09/2021
12.49
 100 12.52 12.52 12.49 0 0 0
23/09/2021
12.52
 100 12.49 12.52 12.52 0 0 0
22/09/2021
12.49
 600 12.00 12.49 12.00 0 0 0
21/09/2021
12.00
 1,000 12.73 12.73 12.00 0 0 0
20/09/2021
12.73
 0 12.73 12.73 12.73 0 0 0
17/09/2021
12.73
 1,000 12.54 12.73 12.73 0 0 0
16/09/2021
12.54
 1,200 12.56 12.56 12.00 0 0 0
15/09/2021
12.56
 0 12.56 12.56 12.56 0 0 0
14/09/2021
12.56
 0 12.56 12.56 12.56 0 0 0
13/09/2021
12.56
 2,000 12.73 12.73 12.56 0 0 0
10/09/2021
12.73
 100 12.06 12.73 12.73 0 0 0
09/09/2021
12.06
 0 12.06 12.06 12.06 0 0 0
08/09/2021
12.06
 0 12.06 12.06 12.06 0 0 0
07/09/2021
12.06
 100 12.08 12.08 12.06 0 0 0
06/09/2021
12.08
 0 12.08 12.08 12.08 0 0 0
01/09/2021
12.08
 0 12.08 12.08 12.08 0 0 0
31/08/2021
12.08
 0 12.08 12.08 12.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |