CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

37.50
-1.20
(-3.10%)
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
(2025-12-29) 		1.30 3.48% 143,400 0 0
37
39.30
37.50
2 tháng
(2025-12-01) 		-0.30 -0.77% 279,900 0 0
37
39.30
37.50
3 tháng
(2025-10-30) 		1.40 3.75% 496,200 0 0
36.60
39.30
37.50
6 tháng
(2025-08-01) 		-2.77 -6.67% 1,640,100 0 0
36.60
42.64
37.50
12 tháng
(2025-02-03) 		-2.37 -5.77% 4,657,812 0 0
36.60
51.81
37.50
24 tháng
(2024-02-15) 		13.67 54.58% 5,798,829 -500 -0.0
24.31
51.81
37.50
36 tháng
(2023-02-13) 		13.87 55.88% 6,625,956 -800 -0.1
23.88
51.81
37.50
60 tháng
(2021-02-23) 		26.78 224.57% 7,271,695 -68,720 -6.5
11.53
51.81
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2021
11.24
 5,300 11.24 11.24 9.64 0 100 -0.0
09/02/2021
11.24
 500 11.12 11.24 9.47 0 100 0
08/02/2021
11.12
 0 11.24 11.12 11.24 0 0 0
05/02/2021
11.24
 1,300 11.24 11.24 10.24 0 100 -0.0
04/02/2021
11.24
 300 11.07 11.24 11.24 0 0 0
03/02/2021
11.07
 920 9.03 11.07 10.44 0 0 0
02/02/2021
9.03
 300 10.53 11.67 9.03 0 200 -0.0
01/02/2021
10.53
 0 11.07 10.53 11.07 0 0 0
29/01/2021
11.07
 200 9.96 11.07 9.98 0 0 0
28/01/2021
9.96
 200 11.07 11.07 9.96 0 100 -0.0
27/01/2021
11.07
 2,060 11.07 11.19 11.07 1,400 0 0.1
26/01/2021
11.07
 1,800 11.07 11.23 11.07 1,000 0 0.1
25/01/2021
11.07
 400 11.05 11.07 11.07 400 0 0.0
22/01/2021
11.05
 500 11.07 11.07 11.05 0 0 0
21/01/2021
11.07
 9,800 11.24 11.24 10.94 4,300 0 0.3
20/01/2021
11.24
 3,500 11.07 11.24 11.04 0 0 0
19/01/2021
11.07
 4,500 11.07 11.11 10.99 800 0 0.1
18/01/2021
11.07
 700 10.92 11.07 11.05 0 0 0
15/01/2021
10.92
 1,309 11.07 11.07 10.92 0 0 0
14/01/2021
11.07
 1,951 10.56 11.07 10.48 0 0 0
13/01/2021
10.56
 500 11.07 11.07 9.81 0 100 -0.0
12/01/2021
11.07
 900 11.07 11.07 11.04 0 0 0
11/01/2021
11.07
 2,700 11.07 11.07 9.73 0 100 -0.0
08/01/2021
11.07
 300 10.25 11.07 11.07 0 0 0
07/01/2021
10.25
 2,000 11.07 11.16 9.57 0 100 -0.0
06/01/2021
11.07
 200 10.90 11.07 11.07 0 0 0
05/01/2021
10.90
 502 10.32 10.90 10.90 0 0 0
04/01/2021
10.32
 0 10.99 10.32 10.99 0 0 0
31/12/2020
10.99
 300 10.99 10.99 9.40 100 100 0.0
30/12/2020
10.99
 0 11.07 10.99 10.99 1,600 0 0.0
29/12/2020
11.07
 3,184 10.99 11.07 10.99 1,600 0 0.1
28/12/2020
10.99
 300 10.83 11.07 10.99 0 0 0
25/12/2020
10.83
 1,980 11.07 11.07 10.83 0 0 0
24/12/2020
11.07
 5,200 11.07 11.07 10.99 5,200 0 0.3
23/12/2020
11.07
 5,400 11.07 11.07 10.99 1,200 0 0.1
22/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
22/12/2020
11.07
 1,946 10.73 11.07 10.99 0 0 0
21/12/2020
10.73
 3,481 10.52 10.73 10.73 0 0 0
18/12/2020
10.52
 1,140 10.24 10.71 10.22 0 0 0
17/12/2020
10.24
 2,373 10.24 10.25 10.24 2,200 0 0.1
16/12/2020
10.24
 5,252 9.62 10.24 10.05 0 0 0
15/12/2020
9.62
 2,100 10.73 10.73 9.39 0 0 0
14/12/2020
10.73
 3,100 10.75 10.76 10.73 3,000 0 0.2
11/12/2020
10.75
 3,150 10.73 11.19 9.48 100 100 0.0
10/12/2020
10.73
 900 10.73 11.31 10.73 100 0 0.0
09/12/2020
10.73
 3,400 9.99 10.73 10.15 0 0 0
08/12/2020
9.99
 1,919 9.91 10.24 9.77 0 0 0
07/12/2020
9.91
 3,137 9.74 9.91 9.43 0 0 0
04/12/2020
9.74
 4,540 9.41 9.74 9.33 1,500 0 0.1
03/12/2020
9.41
 1,500 9.49 9.49 9.41 0 0 0
02/12/2020
9.49
 4,800 9.08 9.49 9.10 0 0 0
01/12/2020
9.08
 1,800 9.08 9.25 8.93 0 0 0
30/11/2020
9.08
 3,900 8.75 9.08 8.92 0 0 0
27/11/2020
8.75
 7,000 8.78 8.90 8.75 700 0 0.0
26/11/2020
8.78
 3,500 8.75 8.78 8.50 700 0 0.0
25/11/2020
8.75
 300 8.58 8.75 8.70 0 0 0
24/11/2020
8.58
 2,400 8.50 8.75 8.58 0 0 0
23/11/2020
8.50
 500 8.83 8.92 7.51 0 100 0
20/11/2020
8.83
 100 8.78 8.83 8.83 0 0 0
19/11/2020
8.78
 1,685 8.54 8.78 8.58 0 0 0
18/11/2020
8.54
 0 8.54 8.54 8.54 0 0 0
17/11/2020
8.54
 1,940 8.50 8.54 8.50 200 0 0.0
16/11/2020
8.50
 10,190 8.58 8.58 8.50 2,500 0 0.1
13/11/2020
8.58
 2,200 8.45 8.58 8.50 0 0 0
12/11/2020
8.45
 6,350 8.54 8.54 8.45 4,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |