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)
13/01/2022
16.56
 400 16.46 16.56 16.56 0 0 0
12/01/2022
16.46
 600 16.46 16.46 16.25 0 0 0
11/01/2022
16.46
 0 16.46 16.46 16.46 0 0 0
10/01/2022
16.46
 0 16.46 16.46 16.46 0 0 0
07/01/2022
16.46
 301 16.25 16.46 16.46 0 0 0
06/01/2022
16.25
 0 16.25 16.25 16.25 0 0 0
05/01/2022
16.25
 300 15.63 16.25 16.25 0 0 0
04/01/2022
15.63
 600 15.44 15.63 15.63 0 0 0
31/12/2021
15.44
 0 15.44 15.44 15.44 0 0 0
30/12/2021
15.44
 0 15.44 15.44 15.44 0 0 0
29/12/2021
15.44
 600 15.42 15.44 15.42 0 0 0
28/12/2021
15.42
 500 15.31 15.42 15.42 0 0 0
27/12/2021
15.31
 2,000 15.34 15.34 15.31 0 0 0
24/12/2021
15.34
 300 15.31 15.34 15.34 0 0 0
23/12/2021
15.31
 900 17.19 17.19 15.31 0 0 0
22/12/2021
17.19
 0 17.19 17.19 17.19 0 0 0
21/12/2021
17.19
 0 17.19 17.19 17.19 0 0 0
20/12/2021
17.19
 1,300 15.25 17.19 17.19 0 0 0
17/12/2021
15.25
 700 16.71 16.71 15.23 0 0 0
16/12/2021
16.71
 0 16.71 16.71 16.71 0 0 0
15/12/2021
16.71
 0 16.71 16.71 16.71 0 0 0
14/12/2021
16.71
 100 14.79 16.71 16.71 0 0 0
13/12/2021
14.79
 2,000 15.84 15.84 14.79 0 0 0
10/12/2021
15.84
 0 15.84 15.84 15.84 0 0 0
09/12/2021
15.84
 0 15.84 15.84 15.84 0 0 0
08/12/2021
15.84
 0 15.84 15.84 15.84 0 0 0
07/12/2021
15.84
 0 15.84 15.84 15.84 0 0 0
06/12/2021
15.84
 0 15.84 15.84 15.84 0 0 0
03/12/2021
15.84
 3,000 16.36 16.36 13.92 0 0 0
02/12/2021
16.36
 0 16.36 16.36 16.36 0 0 0
01/12/2021
16.36
 0 16.36 16.36 16.36 0 0 0
30/11/2021
16.36
 0 16.36 16.36 16.36 0 0 0
29/11/2021
16.36
 0 16.36 16.36 16.36 0 0 0
26/11/2021
16.36
 0 16.36 16.36 16.36 0 0 0
25/11/2021
16.36
 1,100 16.15 16.36 13.75 0 0 0
24/11/2021
16.15
 100 15.42 16.15 16.15 0 0 0
23/11/2021
15.42
 1,000 15.31 15.42 15.31 0 0 0
22/11/2021
15.31
 2,000 15.21 15.31 15.31 0 0 0
19/11/2021
15.21
 2,611 14.79 15.31 15.02 0 0 0
18/11/2021
14.79
 100 15.06 15.06 14.79 0 0 0
17/11/2021
15.06
 100 14.63 15.06 15.06 0 0 0
16/11/2021
14.63
 2,300 15.42 15.42 14.63 0 0 0
15/11/2021
15.42
 6,900 14.59 15.42 14.38 0 0 0
12/11/2021
14.59
 2,400 14.48 14.59 13.13 0 0 0
11/11/2021
14.48
 5,200 14.48 14.59 14.48 0 0 0
10/11/2021
14.48
 0 14.59 14.48 14.59 0 0 0
09/11/2021
14.59
 19,900 12.92 14.69 13.75 0 0 0
08/11/2021
12.92
 200 12.92 12.92 12.92 0 0 0
05/11/2021
12.92
 0 13.13 12.92 12.92 0 0 0
04/11/2021
13.13
 2,200 13.04 13.13 12.92 0 0 0
03/11/2021
13.04
 0 13.13 13.04 13.04 0 0 0
02/11/2021
13.13
 3,200 12.50 13.13 12.46 0 0 0
01/11/2021
12.50
 3,500 13.13 13.13 12.50 0 0 0
29/10/2021
13.13
 2,900 13.34 13.34 13.13 0 0 0
28/10/2021: Cổ tức tiền mặt tỉ lệ: 20%
28/10/2021
13.34
 200 13.13 13.54 13.34 0 0 0
27/10/2021
13.13
 8,500 13.03 13.13 12.64 0 0 0
26/10/2021
13.03
 1,100 13.01 13.03 13.01 0 0 0
25/10/2021
13.01
 1,300 12.32 13.03 13.01 0 0 0
22/10/2021
12.32
 9,500 12.52 12.52 12.12 0 0 0
21/10/2021
12.52
 700 12.28 12.52 12.16 0 0 0
20/10/2021
12.28
 1,200 12.16 12.28 12.28 0 0 0
19/10/2021
12.16
 100 13.13 13.13 12.16 0 0 0
18/10/2021
13.13
 200 12.16 13.13 13.13 0 0 0
15/10/2021
12.16
 0 12.32 12.16 12.32 0 0 0
14/10/2021
12.32
 6,200 12.12 12.32 11.71 0 0 0
13/10/2021
12.12
 4,600 12.12 12.12 12.12 0 0 0
12/10/2021
12.12
 8,100 11.92 12.12 10.30 0 0 0
11/10/2021
11.92
 0 12.02 11.92 12.02 0 0 0
08/10/2021
12.02
 1,400 11.98 12.02 11.51 0 0 0
07/10/2021
11.98
 300 11.83 11.98 11.98 0 0 0
06/10/2021
11.83
 0 11.83 11.83 11.83 0 0 0
05/10/2021
11.83
 1,100 12.00 12.00 11.83 0 0 0
04/10/2021
12.00
 1,600 11.90 12.00 11.67 0 0 0
01/10/2021
11.90
 3,300 11.69 12.02 11.51 0 0 0
30/09/2021
11.69
 0 11.69 11.69 11.69 0 0 0
29/09/2021
11.69
 0 11.69 11.69 11.69 0 0 0
28/09/2021
11.69
 0 11.69 11.69 11.69 0 0 0
27/09/2021
11.69
 0 11.69 11.69 11.69 0 0 0
24/09/2021
11.69
 100 11.71 11.71 11.69 0 0 0
23/09/2021
11.71
 100 11.69 11.71 11.71 0 0 0
22/09/2021
11.69
 600 11.23 11.69 11.23 0 0 0
21/09/2021
11.23
 1,000 11.92 11.92 11.23 0 0 0
20/09/2021
11.92
 0 11.92 11.92 11.92 0 0 0
17/09/2021
11.92
 1,000 11.73 11.92 11.92 0 0 0
16/09/2021
11.73
 1,200 11.75 11.75 11.23 0 0 0
15/09/2021
11.75
 0 11.75 11.75 11.75 0 0 0
14/09/2021
11.75
 0 11.75 11.75 11.75 0 0 0
13/09/2021
11.75
 2,000 11.92 11.92 11.75 0 0 0
10/09/2021
11.92
 100 11.29 11.92 11.92 0 0 0
09/09/2021
11.29
 0 11.29 11.29 11.29 0 0 0
08/09/2021
11.29
 0 11.29 11.29 11.29 0 0 0
07/09/2021
11.29
 100 11.31 11.31 11.29 0 0 0
06/09/2021
11.31
 0 11.31 11.31 11.31 0 0 0
01/09/2021
11.31
 0 11.31 11.31 11.31 0 0 0
31/08/2021
11.31
 0 11.31 11.31 11.31 0 0 0
30/08/2021
11.31
 0 11.31 11.31 11.31 0 0 0
27/08/2021
11.31
 1,000 11.11 11.31 11.31 0 0 0
26/08/2021
11.11
 0 11.11 11.11 11.11 0 0 0
25/08/2021
11.11
 100 11.11 11.11 11.11 0 0 0
24/08/2021
11.11
 0 11.11 11.11 11.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |