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)
23/08/2021
11.11
 0 11.11 11.11 11.11 0 0 0
20/08/2021
11.11
 1,000 11.43 11.43 11.11 0 0 0
19/08/2021
11.43
 0 11.43 11.43 11.43 0 0 0
18/08/2021
11.43
 0 11.43 11.43 11.43 0 0 0
17/08/2021
11.43
 1,100 11.94 11.94 11.43 0 0 0
16/08/2021
11.94
 0 11.94 11.94 11.94 0 0 0
13/08/2021
11.94
 0 11.94 11.94 11.94 0 0 0
12/08/2021
11.94
 0 11.94 11.94 11.94 0 0 0
11/08/2021
11.94
 0 12.82 11.94 11.94 0 0 0
10/08/2021
12.82
 300 11.41 12.82 10.14 200 0 0.0
09/08/2021
11.41
 200 11.11 11.41 11.41 0 0 0
06/08/2021
11.11
 1,000 11.31 11.31 11.11 0 0 0
05/08/2021
11.31
 800 11.41 11.41 11.31 0 0 0
04/08/2021
11.41
 100 11.41 11.41 11.41 0 0 0
03/08/2021
11.41
 100 11.11 11.41 11.41 0 0 0
02/08/2021
11.11
 200 11.11 11.11 11.11 0 0 0
30/07/2021
11.11
 600 10.99 11.11 11.11 0 0 0
29/07/2021
10.99
 4,400 11.45 11.47 10.99 0 0 0
28/07/2021
11.45
 500 11.98 11.98 11.45 0 0 0
27/07/2021
11.98
 0 11.92 11.98 11.92 0 0 0
26/07/2021
11.92
 3,800 14.00 14.00 11.92 0 0 0
23/07/2021
14.00
 100 12.76 14.00 14.00 0 0 0
22/07/2021
12.76
 0 12.76 12.76 12.76 0 0 0
21/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
21/07/2021
12.76
 100 11.60 12.76 12.76 0 0 0
20/07/2021
11.60
 1,700 11.54 11.92 11.60 0 0 0
19/07/2021
11.54
 2,100 10.87 11.54 10.68 0 0 0
16/07/2021
10.87
 1,900 11.00 11.00 10.53 0 0 0
15/07/2021
11.00
 4,000 11.31 11.31 9.86 0 0 0
14/07/2021
11.31
 2,100 11.31 11.33 11.23 0 0 0
13/07/2021
11.31
 4,800 11.31 11.31 11.31 0 0 0
12/07/2021
11.31
 300 11.31 11.31 11.31 0 0 0
09/07/2021
11.31
 4,200 11.31 11.31 11.26 0 0 0
08/07/2021
11.31
 5,900 10.79 11.45 11.31 0 0 0
07/07/2021
10.79
 1,500 11.24 11.24 10.79 0 0 0
06/07/2021
11.24
 4,900 11.24 11.26 11.24 0 0 0
05/07/2021
11.24
 600 12.75 12.75 11.24 0 0 0
02/07/2021
12.75
 100 11.31 12.75 12.75 0 0 0
01/07/2021
11.31
 1,000 11.31 11.31 11.31 0 0 0
30/06/2021
11.31
 100 11.26 11.31 11.31 0 0 0
29/06/2021
11.26
 15 11.29 11.29 11.26 0 0 0
28/06/2021
11.29
 25 11.29 11.29 11.29 0 0 0
25/06/2021
11.29
 0 11.29 11.29 11.29 0 0 0
24/06/2021
11.29
 0 11.29 11.29 11.29 0 0 0
23/06/2021
11.29
 10 11.29 11.29 11.29 0 0 0
22/06/2021
11.29
 0 11.26 11.29 11.29 0 0 0
21/06/2021
11.26
 1,900 12.54 12.54 11.26 0 0 0
18/06/2021
12.54
 0 12.54 12.54 12.54 0 0 0
17/06/2021
12.54
 0 12.12 12.54 12.12 0 0 0
16/06/2021
12.12
 200 11.34 12.94 12.12 100 0 0.0
15/06/2021
11.34
 8,500 11.18 11.34 11.18 0 3,700 -0.3
14/06/2021
11.18
 1,500 11.16 11.18 11.18 0 0 0
11/06/2021
11.16
 1,600 11.12 11.16 11.16 0 0 0
10/06/2021
11.12
 200 11.15 11.15 11.12 0 0 0
09/06/2021
11.15
 1,500 11.20 11.20 11.15 0 0 0
08/06/2021
11.20
 3,600 11.29 11.31 11.20 0 0 0
07/06/2021
11.29
 1,740 11.16 11.29 11.18 0 0 0
04/06/2021
11.16
 300 11.23 11.29 11.16 0 0 0
03/06/2021
11.23
 1,700 11.29 11.29 11.16 0 0 0
02/06/2021
11.29
 600 11.20 11.31 11.29 0 0 0
01/06/2021
11.20
 1,725 11.15 11.31 11.20 0 0 0
31/05/2021
11.15
 0 11.15 11.15 11.15 0 0 0
28/05/2021
11.15
 2,700 11.20 11.20 11.15 0 0 0
27/05/2021
11.20
 2,100 11.78 11.78 11.20 0 0 0
26/05/2021
11.78
 109 11.24 11.78 11.78 0 0 0
25/05/2021
11.24
 1,500 11.68 11.68 11.24 0 0 0
24/05/2021
11.68
 0 11.68 11.68 11.68 0 0 0
21/05/2021
11.68
 0 11.68 11.68 11.68 0 0 0
20/05/2021
11.68
 0 11.55 11.68 11.68 0 0 0
19/05/2021
11.55
 1,800 11.76 11.76 11.47 0 0 0
18/05/2021
11.76
 200 12.10 12.10 11.76 0 0 0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2021
12.10
 16 11.94 12.10 12.02 0 0 0
14/05/2021
11.94
 1,000 11.24 12.66 11.94 0 0 0
13/05/2021
11.24
 2,400 11.48 11.48 11.24 0 0 0
12/05/2021
11.48
 1,800 11.17 11.48 11.48 0 0 0
11/05/2021
11.17
 1,900 11.21 11.21 11.17 0 0 0
10/05/2021
11.21
 0 11.17 11.21 11.21 0 0 0
07/05/2021
11.17
 1,900 11.48 11.48 11.17 0 0 0
06/05/2021
11.48
 5,200 11.56 11.56 11.40 0 0 0
05/05/2021
11.56
 2,309 11.48 11.56 11.33 0 0 0
04/05/2021
11.48
 4,100 11.38 11.48 9.96 0 0 0
29/04/2021
11.38
 3,100 11.32 11.38 11.37 0 0 0
28/04/2021
11.32
 1,646 11.21 11.32 9.80 0 0 0
27/04/2021
11.21
 2,800 11.17 11.83 11.21 0 0 0
26/04/2021
11.17
 1,900 11.08 11.92 11.17 0 0 0
23/04/2021
11.08
 1,500 11.16 11.16 11.00 0 0 0
22/04/2021
11.16
 3,600 11.96 11.96 11.16 0 0 0
20/04/2021
11.96
 2,600 11.32 12.74 11.96 0 0 0
19/04/2021
11.32
 1,300 11.35 11.35 11.30 0 0 0
16/04/2021
11.35
 1,900 12.02 12.02 11.19 0 0 0
15/04/2021
12.02
 0 11.72 12.02 12.02 0 0 0
14/04/2021
11.72
 900 11.64 13.06 11.72 0 0 0
13/04/2021
11.64
 700 11.27 13.69 11.51 0 0 0
12/04/2021
11.27
 1,800 11.94 13.37 11.17 0 0 0
09/04/2021
11.94
 100 11.32 11.94 11.94 0 0 0
08/04/2021
11.32
 1,900 11.16 11.35 11.16 0 0 0
07/04/2021
11.16
 1,600 11.16 11.16 11.09 0 0 0
06/04/2021
11.16
 1,070 11.05 11.16 11.01 0 0 0
05/04/2021
11.05
 4,300 11.16 11.16 11.00 1,600 0 0.1
02/04/2021
11.16
 7,400 11.21 11.21 11.16 6,300 0 0.4
01/04/2021
11.21
 8,360 11.40 11.73 11.16 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |