CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

30.50
0.30
(0.99%)
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
(2026-03-31) 		-1.60 -4.98% 98,800 0 0
30.50
33
30.50
2 tháng
(2026-03-02) 		-5 -14.08% 243,500 0 0
30.50
35.50
30.50
3 tháng
(2026-01-30) 		-7.30 -19.31% 356,100 0 0
30.50
37.80
30.50
6 tháng
(2025-11-03) 		-5.95 -16.32% 842,000 0 0
30.50
38.70
30.50
12 tháng
(2025-05-05) 		-8.21 -21.21% 4,156,200 0 0
30.50
41.75
30.50
24 tháng
(2024-05-10) 		6.46 26.85% 5,858,664 -500 -0.0
23.87
50.49
30.50
36 tháng
(2023-05-16) 		4.58 17.68% 6,877,913 -800 -0.1
23.69
50.49
30.50
60 tháng
(2021-05-26) 		18.23 148.67% 7,524,687 -87,520 -7.9
11.24
50.49
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2021
12.41
 0 12.51 12.41 12.51 0 0 0
08/10/2021
12.51
 1,400 12.47 12.51 11.99 0 0 0
07/10/2021
12.47
 300 12.32 12.47 12.47 0 0 0
06/10/2021
12.32
 0 12.32 12.32 12.32 0 0 0
05/10/2021
12.32
 1,100 12.49 12.49 12.32 0 0 0
04/10/2021
12.49
 1,600 12.39 12.49 12.16 0 0 0
01/10/2021
12.39
 3,300 12.18 12.51 11.99 0 0 0
30/09/2021
12.18
 0 12.18 12.18 12.18 0 0 0
29/09/2021
12.18
 0 12.18 12.18 12.18 0 0 0
28/09/2021
12.18
 0 12.18 12.18 12.18 0 0 0
27/09/2021
12.18
 0 12.18 12.18 12.18 0 0 0
24/09/2021
12.18
 100 12.20 12.20 12.18 0 0 0
23/09/2021
12.20
 100 12.18 12.20 12.20 0 0 0
22/09/2021
12.18
 600 11.69 12.18 11.69 0 0 0
21/09/2021
11.69
 1,000 12.41 12.41 11.69 0 0 0
20/09/2021
12.41
 0 12.41 12.41 12.41 0 0 0
17/09/2021
12.41
 1,000 12.22 12.41 12.41 0 0 0
16/09/2021
12.22
 1,200 12.24 12.24 11.69 0 0 0
15/09/2021
12.24
 0 12.24 12.24 12.24 0 0 0
14/09/2021
12.24
 0 12.24 12.24 12.24 0 0 0
13/09/2021
12.24
 2,000 12.41 12.41 12.24 0 0 0
10/09/2021
12.41
 100 11.76 12.41 12.41 0 0 0
09/09/2021
11.76
 0 11.76 11.76 11.76 0 0 0
08/09/2021
11.76
 0 11.76 11.76 11.76 0 0 0
07/09/2021
11.76
 100 11.78 11.78 11.76 0 0 0
06/09/2021
11.78
 0 11.78 11.78 11.78 0 0 0
01/09/2021
11.78
 0 11.78 11.78 11.78 0 0 0
31/08/2021
11.78
 0 11.78 11.78 11.78 0 0 0
30/08/2021
11.78
 0 11.78 11.78 11.78 0 0 0
27/08/2021
11.78
 1,000 11.57 11.78 11.78 0 0 0
26/08/2021
11.57
 0 11.57 11.57 11.57 0 0 0
25/08/2021
11.57
 100 11.57 11.57 11.57 0 0 0
24/08/2021
11.57
 0 11.57 11.57 11.57 0 0 0
23/08/2021
11.57
 0 11.57 11.57 11.57 0 0 0
20/08/2021
11.57
 1,000 11.90 11.90 11.57 0 0 0
19/08/2021
11.90
 0 11.90 11.90 11.90 0 0 0
18/08/2021
11.90
 0 11.90 11.90 11.90 0 0 0
17/08/2021
11.90
 1,100 12.43 12.43 11.90 0 0 0
16/08/2021
12.43
 0 12.43 12.43 12.43 0 0 0
13/08/2021
12.43
 0 12.43 12.43 12.43 0 0 0
12/08/2021
12.43
 0 12.43 12.43 12.43 0 0 0
11/08/2021
12.43
 0 13.35 12.43 12.43 0 0 0
10/08/2021
13.35
 300 11.88 13.35 10.56 200 0 0.0
09/08/2021
11.88
 200 11.57 11.88 11.88 0 0 0
06/08/2021
11.57
 1,000 11.78 11.78 11.57 0 0 0
05/08/2021
11.78
 800 11.88 11.88 11.78 0 0 0
04/08/2021
11.88
 100 11.88 11.88 11.88 0 0 0
03/08/2021
11.88
 100 11.57 11.88 11.88 0 0 0
02/08/2021
11.57
 200 11.57 11.57 11.57 0 0 0
30/07/2021
11.57
 600 11.44 11.57 11.57 0 0 0
29/07/2021
11.44
 4,400 11.92 11.95 11.44 0 0 0
28/07/2021
11.92
 500 12.47 12.47 11.92 0 0 0
27/07/2021
12.47
 0 12.41 12.47 12.41 0 0 0
26/07/2021
12.41
 3,800 14.57 14.57 12.41 0 0 0
23/07/2021
14.57
 100 13.29 14.57 14.57 0 0 0
22/07/2021
13.29
 0 13.29 13.29 13.29 0 0 0
21/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
21/07/2021
13.29
 100 12.08 13.29 13.29 0 0 0
20/07/2021
12.08
 1,700 12.01 12.42 12.08 0 0 0
19/07/2021
12.01
 2,100 11.32 12.01 11.12 0 0 0
16/07/2021
11.32
 1,900 11.46 11.46 10.97 0 0 0
15/07/2021
11.46
 4,000 11.78 11.78 10.26 0 0 0
14/07/2021
11.78
 2,100 11.78 11.79 11.69 0 0 0
13/07/2021
11.78
 4,800 11.78 11.78 11.78 0 0 0
12/07/2021
11.78
 300 11.78 11.78 11.78 0 0 0
09/07/2021
11.78
 4,200 11.78 11.78 11.73 0 0 0
08/07/2021
11.78
 5,900 11.24 11.93 11.78 0 0 0
07/07/2021
11.24
 1,500 11.71 11.71 11.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |