CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

38.50
0
(0%)
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
(2025-11-05) 		1.70 4.61% 262,500 0 0
36.60
39.30
38.50
2 tháng
(2025-10-06) 		-1.40 -3.50% 462,500 0 0
36.60
40
38.50
3 tháng
(2025-09-08) 		-1.69 -4.19% 666,400 0 0
36.60
40.58
38.50
6 tháng
(2025-06-09) 		-1.72 -4.27% 3,256,600 0 0
36.60
42.84
38.50
12 tháng
(2024-12-10) 		-0.19 -0.49% 4,660,631 -500 -0.0
36.60
51.81
38.50
24 tháng
(2023-12-18) 		12.36 47.13% 5,748,684 -500 -0.0
24.31
51.81
38.50
36 tháng
(2022-12-21) 		14.80 62.17% 6,439,903 -800 -0.1
23.35
51.81
38.50
60 tháng
(2020-12-31) 		27.61 251.34% 7,115,337 -56,520 -5.7
9.03
51.81
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2021
12.08
 300 12.08 12.08 12.08 0 0 0
09/07/2021
12.08
 4,200 12.08 12.08 12.03 0 0 0
08/07/2021
12.08
 5,900 11.53 12.24 12.08 0 0 0
07/07/2021
11.53
 1,500 12.02 12.02 11.53 0 0 0
06/07/2021
12.02
 4,900 12.02 12.03 12.02 0 0 0
05/07/2021
12.02
 600 13.62 13.62 12.02 0 0 0
02/07/2021
13.62
 100 12.08 13.62 13.62 0 0 0
01/07/2021
12.08
 1,000 12.08 12.08 12.08 0 0 0
30/06/2021
12.08
 100 12.03 12.08 12.08 0 0 0
29/06/2021
12.03
 15 12.07 12.07 12.03 0 0 0
28/06/2021
12.07
 25 12.07 12.07 12.07 0 0 0
25/06/2021
12.07
 0 12.07 12.07 12.07 0 0 0
24/06/2021
12.07
 0 12.07 12.07 12.07 0 0 0
23/06/2021
12.07
 10 12.07 12.07 12.07 0 0 0
22/06/2021
12.07
 0 12.03 12.07 12.07 0 0 0
21/06/2021
12.03
 1,900 13.40 13.40 12.03 0 0 0
18/06/2021
13.40
 0 13.40 13.40 13.40 0 0 0
17/06/2021
13.40
 0 12.95 13.40 12.95 0 0 0
16/06/2021
12.95
 200 12.12 13.83 12.95 100 0 0.0
15/06/2021
12.12
 8,500 11.95 12.12 11.95 0 3,700 -0.3
14/06/2021
11.95
 1,500 11.93 11.95 11.95 0 0 0
11/06/2021
11.93
 1,600 11.88 11.93 11.93 0 0 0
10/06/2021
11.88
 200 11.91 11.91 11.88 0 0 0
09/06/2021
11.91
 1,500 11.96 11.96 11.91 0 0 0
08/06/2021
11.96
 3,600 12.07 12.08 11.96 0 0 0
07/06/2021
12.07
 1,740 11.93 12.07 11.95 0 0 0
04/06/2021
11.93
 300 12.00 12.07 11.93 0 0 0
03/06/2021
12.00
 1,700 12.07 12.07 11.93 0 0 0
02/06/2021
12.07
 600 11.96 12.08 12.07 0 0 0
01/06/2021
11.96
 1,725 11.91 12.08 11.96 0 0 0
31/05/2021
11.91
 0 11.91 11.91 11.91 0 0 0
28/05/2021
11.91
 2,700 11.96 11.96 11.91 0 0 0
27/05/2021
11.96
 2,100 12.59 12.59 11.96 0 0 0
26/05/2021
12.59
 109 12.02 12.59 12.59 0 0 0
25/05/2021
12.02
 1,500 12.48 12.48 12.02 0 0 0
24/05/2021
12.48
 0 12.48 12.48 12.48 0 0 0
21/05/2021
12.48
 0 12.48 12.48 12.48 0 0 0
20/05/2021
12.48
 0 12.34 12.48 12.48 0 0 0
19/05/2021
12.34
 1,800 12.57 12.57 12.26 0 0 0
18/05/2021
12.57
 200 12.93 12.93 12.57 0 0 0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2021
12.93
 16 12.76 12.93 12.84 0 0 0
14/05/2021
12.76
 1,000 12.01 13.52 12.76 0 0 0
13/05/2021
12.01
 2,400 12.26 12.26 12.01 0 0 0
12/05/2021
12.26
 1,800 11.94 12.26 12.26 0 0 0
11/05/2021
11.94
 1,900 11.97 11.97 11.94 0 0 0
10/05/2021
11.97
 0 11.94 11.97 11.97 0 0 0
07/05/2021
11.94
 1,900 12.26 12.26 11.94 0 0 0
06/05/2021
12.26
 5,200 12.35 12.35 12.18 0 0 0
05/05/2021
12.35
 2,309 12.26 12.35 12.11 0 0 0
04/05/2021
12.26
 4,100 12.16 12.26 10.65 0 0 0
29/04/2021
12.16
 3,100 12.09 12.16 12.14 0 0 0
28/04/2021
12.09
 1,646 11.97 12.09 10.48 0 0 0
27/04/2021
11.97
 2,800 11.94 12.64 11.97 0 0 0
26/04/2021
11.94
 1,900 11.84 12.74 11.94 0 0 0
23/04/2021
11.84
 1,500 11.92 11.92 11.75 0 0 0
22/04/2021
11.92
 3,600 12.78 12.78 11.92 0 0 0
20/04/2021
12.78
 2,600 12.09 13.61 12.78 0 0 0
19/04/2021
12.09
 1,300 12.13 12.13 12.08 0 0 0
16/04/2021
12.13
 1,900 12.84 12.84 11.96 0 0 0
15/04/2021
12.84
 0 12.52 12.84 12.84 0 0 0
14/04/2021
12.52
 900 12.43 13.95 12.52 0 0 0
13/04/2021
12.43
 700 12.04 14.63 12.30 0 0 0
12/04/2021
12.04
 1,800 12.76 14.29 11.94 0 0 0
09/04/2021
12.76
 100 12.09 12.76 12.76 0 0 0
08/04/2021
12.09
 1,900 11.92 12.13 11.92 0 0 0
07/04/2021
11.92
 1,600 11.92 11.92 11.86 0 0 0
06/04/2021
11.92
 1,070 11.80 11.92 11.77 0 0 0
05/04/2021
11.80
 4,300 11.92 11.92 11.75 1,600 0 0.1
02/04/2021
11.92
 7,400 11.97 11.97 11.92 6,300 0 0.4
01/04/2021
11.97
 8,360 12.18 12.54 11.92 2,000 0 0.1
31/03/2021
12.18
 100 11.84 12.18 12.18 0 0 0
30/03/2021
11.84
 1,200 11.92 12.74 11.84 0 0 0
29/03/2021
11.92
 4,600 11.92 11.92 10.05 0 100 -0.0
26/03/2021
11.92
 800 11.80 11.92 10.42 0 100 -0.0
25/03/2021
11.80
 300 11.96 12.23 11.80 0 0 0
24/03/2021
11.96
 2,106 11.92 11.96 11.11 1,300 0 0.1
23/03/2021
11.92
 1,441 11.87 12.26 11.92 200 0 0.0
22/03/2021
11.87
 1,600 11.75 11.94 11.87 0 0 0
19/03/2021
11.75
 300 11.75 11.91 10.02 0 100 -0.0
18/03/2021
11.75
 600 12.26 12.26 10.25 0 100 -0.0
17/03/2021
12.26
 400 11.91 12.26 9.78 0 100 -0.0
16/03/2021
11.91
 300 11.92 11.92 10.66 0 100 -0.0
15/03/2021
11.92
 1,000 11.94 11.94 11.92 1,000 0 0.1
12/03/2021
11.94
 700 11.75 12.43 10.02 0 100 -0.0
11/03/2021
11.75
 800 11.80 12.76 10.83 0 100 -0.0
10/03/2021
11.80
 400 12.26 12.26 10.42 0 100 -0.0
09/03/2021
12.26
 100 12.69 12.69 12.26 0 0 0
08/03/2021
12.69
 200 11.91 12.69 11.89 100 0 0.0
05/03/2021
11.91
 4,700 11.67 11.91 11.67 3,200 0 0.2
04/03/2021
11.67
 5,730 11.67 12.18 11.67 2,000 0 0.1
03/03/2021
11.67
 1,900 11.79 12.26 10.24 0 100 -0.0
02/03/2021
11.79
 100 12.09 12.09 11.79 0 0 0
01/03/2021
12.09
 420 12.18 12.18 10.27 200 100 0.0
26/02/2021
12.18
 300 11.65 12.18 11.89 100 0 0.0
25/02/2021
11.65
 1,900 12.01 12.69 11.65 100 0 0.0
24/02/2021
12.01
 1,810 11.92 12.01 10.73 1,600 0 0.1
23/02/2021
11.92
 1,400 11.92 11.92 10.32 300 100 0.0
22/02/2021
11.92
 200 11.58 11.92 11.58 100 0 0.0
19/02/2021
11.58
 7,400 11.41 11.92 11.23 5,100 0 0.3
18/02/2021
11.41
 1,000 11.24 11.41 11.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |