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)
06/07/2021
11.71
 4,900 11.71 11.73 11.71 0 0 0
05/07/2021
11.71
 600 13.27 13.27 11.71 0 0 0
02/07/2021
13.27
 100 11.78 13.27 13.27 0 0 0
01/07/2021
11.78
 1,000 11.78 11.78 11.78 0 0 0
30/06/2021
11.78
 100 11.73 11.78 11.78 0 0 0
29/06/2021
11.73
 15 11.76 11.76 11.73 0 0 0
28/06/2021
11.76
 25 11.76 11.76 11.76 0 0 0
25/06/2021
11.76
 0 11.76 11.76 11.76 0 0 0
24/06/2021
11.76
 0 11.76 11.76 11.76 0 0 0
23/06/2021
11.76
 10 11.76 11.76 11.76 0 0 0
22/06/2021
11.76
 0 11.73 11.76 11.76 0 0 0
21/06/2021
11.73
 1,900 13.06 13.06 11.73 0 0 0
18/06/2021
13.06
 0 13.06 13.06 13.06 0 0 0
17/06/2021
13.06
 0 12.62 13.06 12.62 0 0 0
16/06/2021
12.62
 200 11.81 13.48 12.62 100 0 0.0
15/06/2021
11.81
 8,500 11.64 11.81 11.64 0 3,700 -0.3
14/06/2021
11.64
 1,500 11.63 11.64 11.64 0 0 0
11/06/2021
11.63
 1,600 11.58 11.63 11.63 0 0 0
10/06/2021
11.58
 200 11.61 11.61 11.58 0 0 0
09/06/2021
11.61
 1,500 11.66 11.66 11.61 0 0 0
08/06/2021
11.66
 3,600 11.76 11.78 11.66 0 0 0
07/06/2021
11.76
 1,740 11.63 11.76 11.64 0 0 0
04/06/2021
11.63
 300 11.69 11.76 11.63 0 0 0
03/06/2021
11.69
 1,700 11.76 11.76 11.63 0 0 0
02/06/2021
11.76
 600 11.66 11.78 11.76 0 0 0
01/06/2021
11.66
 1,725 11.61 11.78 11.66 0 0 0
31/05/2021
11.61
 0 11.61 11.61 11.61 0 0 0
28/05/2021
11.61
 2,700 11.66 11.66 11.61 0 0 0
27/05/2021
11.66
 2,100 12.27 12.27 11.66 0 0 0
26/05/2021
12.27
 109 11.71 12.27 12.27 0 0 0
25/05/2021
11.71
 1,500 12.16 12.16 11.71 0 0 0
24/05/2021
12.16
 0 12.16 12.16 12.16 0 0 0
21/05/2021
12.16
 0 12.16 12.16 12.16 0 0 0
20/05/2021
12.16
 0 12.03 12.16 12.16 0 0 0
19/05/2021
12.03
 1,800 12.25 12.25 11.95 0 0 0
18/05/2021
12.25
 200 12.60 12.60 12.25 0 0 0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2021
12.60
 16 12.43 12.60 12.52 0 0 0
14/05/2021
12.43
 1,000 11.70 13.18 12.43 0 0 0
13/05/2021
11.70
 2,400 11.95 11.95 11.70 0 0 0
12/05/2021
11.95
 1,800 11.64 11.95 11.95 0 0 0
11/05/2021
11.64
 1,900 11.67 11.67 11.64 0 0 0
10/05/2021
11.67
 0 11.64 11.67 11.67 0 0 0
07/05/2021
11.64
 1,900 11.95 11.95 11.64 0 0 0
06/05/2021
11.95
 5,200 12.04 12.04 11.87 0 0 0
05/05/2021
12.04
 2,309 11.95 12.04 11.80 0 0 0
04/05/2021
11.95
 4,100 11.85 11.95 10.38 0 0 0
29/04/2021
11.85
 3,100 11.79 11.85 11.84 0 0 0
28/04/2021
11.79
 1,646 11.67 11.79 10.21 0 0 0
27/04/2021
11.67
 2,800 11.64 12.32 11.67 0 0 0
26/04/2021
11.64
 1,900 11.54 12.42 11.64 0 0 0
23/04/2021
11.54
 1,500 11.62 11.62 11.45 0 0 0
22/04/2021
11.62
 3,600 12.45 12.45 11.62 0 0 0
20/04/2021
12.45
 2,600 11.79 13.26 12.45 0 0 0
19/04/2021
11.79
 1,300 11.82 11.82 11.77 0 0 0
16/04/2021
11.82
 1,900 12.52 12.52 11.65 0 0 0
15/04/2021
12.52
 0 12.20 12.52 12.52 0 0 0
14/04/2021
12.20
 900 12.12 13.60 12.20 0 0 0
13/04/2021
12.12
 700 11.74 14.26 11.99 0 0 0
12/04/2021
11.74
 1,800 12.43 13.93 11.64 0 0 0
09/04/2021
12.43
 100 11.79 12.43 12.43 0 0 0
08/04/2021
11.79
 1,900 11.62 11.82 11.62 0 0 0
07/04/2021
11.62
 1,600 11.62 11.62 11.55 0 0 0
06/04/2021
11.62
 1,070 11.50 11.62 11.47 0 0 0
05/04/2021
11.50
 4,300 11.62 11.62 11.45 1,600 0 0.1
02/04/2021
11.62
 7,400 11.67 11.67 11.62 6,300 0 0.4
01/04/2021
11.67
 8,360 11.87 12.22 11.62 2,000 0 0.1
31/03/2021
11.87
 100 11.54 11.87 11.87 0 0 0
30/03/2021
11.54
 1,200 11.62 12.42 11.54 0 0 0
29/03/2021
11.62
 4,600 11.62 11.62 9.79 0 100 -0.0
26/03/2021
11.62
 800 11.50 11.62 10.16 0 100 -0.0
25/03/2021
11.50
 300 11.65 11.92 11.50 0 0 0
24/03/2021
11.65
 2,106 11.62 11.65 10.82 1,300 0 0.1
23/03/2021
11.62
 1,441 11.57 11.95 11.62 200 0 0.0
22/03/2021
11.57
 1,600 11.45 11.64 11.57 0 0 0
19/03/2021
11.45
 300 11.45 11.60 9.76 0 100 -0.0
18/03/2021
11.45
 600 11.95 11.95 9.99 0 100 -0.0
17/03/2021
11.95
 400 11.60 11.95 9.53 0 100 -0.0
16/03/2021
11.60
 300 11.62 11.62 10.39 0 100 -0.0
15/03/2021
11.62
 1,000 11.64 11.64 11.62 1,000 0 0.1
12/03/2021
11.64
 700 11.45 12.12 9.76 0 100 -0.0
11/03/2021
11.45
 800 11.50 12.43 10.56 0 100 -0.0
10/03/2021
11.50
 400 11.95 11.95 10.16 0 100 -0.0
09/03/2021
11.95
 100 12.37 12.37 11.95 0 0 0
08/03/2021
12.37
 200 11.60 12.37 11.59 100 0 0.0
05/03/2021
11.60
 4,700 11.37 11.60 11.37 3,200 0 0.2
04/03/2021
11.37
 5,730 11.37 11.87 11.37 2,000 0 0.1
03/03/2021
11.37
 1,900 11.49 11.95 9.98 0 100 -0.0
02/03/2021
11.49
 100 11.79 11.79 11.49 0 0 0
01/03/2021
11.79
 420 11.87 11.87 10.01 200 100 0.0
26/02/2021
11.87
 300 11.35 11.87 11.59 100 0 0.0
25/02/2021
11.35
 1,900 11.70 12.37 11.35 100 0 0.0
24/02/2021
11.70
 1,810 11.62 11.70 10.46 1,600 0 0.1
23/02/2021
11.62
 1,400 11.62 11.62 10.06 300 100 0.0
22/02/2021
11.62
 200 11.29 11.62 11.29 100 0 0.0
19/02/2021
11.29
 7,400 11.12 11.62 10.94 5,100 0 0.3
18/02/2021
11.12
 1,000 10.96 11.12 10.96 0 0 0
17/02/2021
10.96
 5,300 10.96 10.96 9.40 0 100 -0.0
09/02/2021
10.96
 500 10.84 10.96 9.23 0 100 0
08/02/2021
10.84
 0 10.96 10.84 10.96 0 0 0
05/02/2021
10.96
 1,300 10.96 10.96 9.98 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |