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
(2026-05-20) 		-1.39 -4.74% 69,600 0 0
27.90
29.80
28.10
2 tháng
(2026-04-20) 		-2.44 -8.06% 161,000 0 0
27.90
30.34
28.10
3 tháng
(2026-03-23) 		-2.83 -9.20% 246,800 0 0
27.90
31.69
28.10
6 tháng
(2025-12-22) 		-7.19 -20.50% 648,500 0 0
27.90
37.16
28.10
12 tháng
(2025-06-24) 		-8.86 -24.10% 3,713,300 0 0
27.90
40.09
28.10
24 tháng
(2024-07-01) 		4.08 17.11% 5,847,869 -500 -0.0
23.32
48.48
28.10
36 tháng
(2023-07-05) 		-1.73 -5.83% 6,869,584 -500 -0.0
22.75
48.48
28.10
60 tháng
(2021-07-15) 		16.90 153.58% 7,597,463 -83,920 -7.6
10.87
48.48
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
18.31
 0 18.84 18.31 18.84 0 0 0
13/06/2022
18.84
 1,800 18.12 18.84 18.02 0 0 0
10/06/2022
18.12
 100 17.81 18.12 18.12 0 0 0
09/06/2022
17.81
 200 17.81 17.81 17.81 0 0 0
08/06/2022
17.81
 1 17.81 17.81 17.81 0 0 0
07/06/2022
17.81
 500 18.44 18.44 17.81 0 0 0
06/06/2022
18.44
 400 18.44 18.44 18.44 0 0 0
03/06/2022
18.44
 900 18.02 18.44 17.81 0 0 0
02/06/2022
18.02
 2,000 18.12 18.12 18.02 0 0 0
01/06/2022
18.12
 0 18.12 18.12 18.12 0 0 0
31/05/2022
18.12
 0 18.65 18.12 18.65 0 0 0
30/05/2022
18.65
 1,200 18.65 18.65 16.76 0 0 0
27/05/2022
18.65
 0 18.65 18.65 18.65 0 0 0
26/05/2022
18.65
 0 18.65 18.65 18.65 0 0 0
25/05/2022
18.65
 1,000 17.81 18.65 18.65 0 0 0
24/05/2022
17.81
 0 17.81 17.81 17.81 0 0 0
23/05/2022
17.81
 2,000 17.81 17.81 17.81 0 0 0
20/05/2022
17.81
 2,600 17.81 17.81 17.81 0 0 0
19/05/2022
17.81
 400 18.96 18.96 17.81 0 0 0
18/05/2022
18.96
 0 18.96 18.96 18.96 0 0 0
17/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2022
18.96
 0 18.96 18.96 18.96 0 0 0
16/05/2022
18.96
 400 17.73 18.96 18.96 0 0 0
13/05/2022
17.73
 0 17.71 17.73 17.73 0 0 0
12/05/2022
17.71
 400 17.71 17.75 17.71 0 0 0
11/05/2022
17.71
 100 17.71 17.71 17.71 0 0 0
10/05/2022
17.71
 0 17.71 17.71 17.71 0 0 0
09/05/2022
17.71
 300 19.17 19.17 17.71 0 0 0
06/05/2022
19.17
 200 18.86 19.59 19.17 0 0 0
05/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
04/05/2022
18.86
 500 16.69 18.86 18.86 0 0 0
29/04/2022
16.69
 222 16.52 16.69 16.38 0 0 0
28/04/2022
16.52
 0 16.67 16.52 16.52 0 0 0
27/04/2022
16.67
 600 15.67 16.67 16.46 0 0 0
26/04/2022
15.67
 2,100 16.67 16.67 14.17 0 0 0
25/04/2022
16.67
 0 16.67 16.67 16.67 0 0 0
22/04/2022
16.67
 0 16.67 16.67 16.67 0 0 0
21/04/2022
16.67
 1,000 17.19 17.19 16.67 0 0 0
20/04/2022
17.19
 1,100 17.50 17.50 15.67 0 0 0
19/04/2022
17.50
 100 17.40 17.50 17.50 0 0 0
18/04/2022
17.40
 100 18.75 18.75 17.40 0 0 0
15/04/2022
18.75
 200 18.02 18.75 18.75 0 0 0
14/04/2022
18.02
 1,300 16.42 18.02 16.88 0 0 0
13/04/2022
16.42
 0 17.75 16.42 16.42 0 0 0
12/04/2022
17.75
 2,400 18.75 18.75 15.84 0 0 0
08/04/2022
18.75
 5,300 18.44 18.75 16.69 0 0 0
07/04/2022
18.44
 200 17.98 18.44 18.44 0 0 0
06/04/2022
17.98
 28 18.44 18.44 17.98 0 0 0
05/04/2022
18.44
 1,972 17.50 18.44 17.50 0 0 0
04/04/2022
17.50
 0 17.50 17.50 17.50 0 0 0
01/04/2022
17.50
 500 17.46 17.50 17.50 0 0 0
31/03/2022
17.46
 2,920 17.34 17.92 17.46 0 0 0
30/03/2022
17.34
 2,500 16.67 17.71 17.34 0 0 0
29/03/2022
16.67
 0 16.67 16.67 16.67 0 0 0
28/03/2022
16.67
 0 16.67 16.67 16.67 0 0 0
25/03/2022
16.67
 2,000 16.67 16.67 16.67 0 0 0
24/03/2022
16.67
 0 16.67 16.67 16.67 0 0 0
23/03/2022
16.67
 0 16.67 16.67 16.67 0 0 0
22/03/2022
16.67
 1,300 16.67 16.67 16.67 0 0 0
21/03/2022
16.67
 0 16.67 16.67 16.67 0 0 0
18/03/2022
16.67
 100 16.67 16.67 16.67 0 0 0
17/03/2022
16.67
 0 16.67 16.67 16.67 0 0 0
16/03/2022
16.67
 55 16.67 16.67 16.67 0 0 0
15/03/2022
16.67
 100 15.69 16.67 16.67 0 0 0
14/03/2022
15.69
 500 16.56 16.56 15.65 0 0 0
11/03/2022
16.56
 1,600 16.46 17.71 16.46 0 0 0
10/03/2022
16.46
 0 16.46 16.46 16.46 0 0 0
09/03/2022
16.46
 500 16.81 16.81 16.46 0 0 0
08/03/2022
16.81
 0 16.81 16.81 16.81 0 0 0
07/03/2022
16.81
 0 16.81 16.81 16.81 0 0 0
04/03/2022
16.81
 0 16.81 16.81 16.81 0 0 0
03/03/2022
16.81
 0 16.81 16.81 16.81 0 0 0
02/03/2022
16.81
 75 17.71 17.71 16.81 0 0 0
01/03/2022
17.71
 4,500 16.02 17.71 16.04 0 0 0
28/02/2022
16.02
 0 16.02 16.02 16.02 0 0 0
25/02/2022
16.02
 1,100 16.46 16.46 16.02 0 0 0
24/02/2022
16.46
 1,100 15.84 16.46 13.92 0 0 0
23/02/2022
15.84
 0 15.84 15.84 15.84 0 0 0
22/02/2022
15.84
 0 15.84 15.84 15.84 0 0 0
21/02/2022
15.84
 0 15.84 15.84 15.84 0 0 0
18/02/2022
15.84
 0 15.84 15.84 15.84 0 0 0
17/02/2022
15.84
 0 15.84 15.84 15.84 0 0 0
16/02/2022
15.84
 100 15.04 15.84 15.84 0 0 0
15/02/2022
15.04
 0 15.04 15.04 15.04 0 0 0
14/02/2022
15.04
 0 15.04 15.04 15.04 0 0 0
11/02/2022
15.04
 0 15.59 15.04 15.04 0 0 0
10/02/2022
15.59
 300 17.25 17.25 13.96 0 100 -0.0
09/02/2022
17.25
 400 17.96 17.96 15.27 0 100 -0.0
08/02/2022
17.96
 0 17.96 17.96 17.96 0 0 0
07/02/2022
17.96
 100 15.63 17.96 17.96 0 0 0
28/01/2022
15.63
 0 15.63 15.63 15.63 0 0 0
27/01/2022
15.63
 300 14.79 15.63 15.63 0 0 0
26/01/2022
14.79
 0 14.79 14.79 14.79 0 0 0
25/01/2022
14.79
 0 14.79 14.79 14.79 0 0 0
24/01/2022
14.79
 5 14.79 14.79 14.79 0 0 0
21/01/2022
14.79
 0 14.79 14.79 14.79 0 0 0
20/01/2022
14.79
 0 14.79 14.79 14.79 0 0 0
19/01/2022
14.79
 100 16.63 16.63 14.79 0 100 -0.0
18/01/2022
16.63
 0 17.09 16.63 17.09 0 0 0
17/01/2022
17.09
 600 16.77 17.09 14.27 0 0 0
14/01/2022
16.77
 200 16.56 16.77 16.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |