CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

38.50
0
(0%)
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
(2025-11-05) 		1.70 4.61% 262,500 0 0
36.60
39.30
38.50
2 tháng
(2025-10-06) 		-1.40 -3.50% 462,500 0 0
36.60
40
38.50
3 tháng
(2025-09-08) 		-1.69 -4.19% 666,400 0 0
36.60
40.58
38.50
6 tháng
(2025-06-09) 		-1.72 -4.27% 3,256,600 0 0
36.60
42.84
38.50
12 tháng
(2024-12-10) 		-0.19 -0.49% 4,660,631 -500 -0.0
36.60
51.81
38.50
24 tháng
(2023-12-18) 		12.36 47.13% 5,748,684 -500 -0.0
24.31
51.81
38.50
36 tháng
(2022-12-21) 		14.80 62.17% 6,439,903 -800 -0.1
23.35
51.81
38.50
60 tháng
(2020-12-31) 		27.61 251.34% 7,115,337 -56,520 -5.7
9.03
51.81
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2020
8.54
 2,600 8.49 8.54 7.23 0 100 -0.0
10/11/2020
8.49
 2,120 8.50 8.52 8.49 1,500 0 0.1
09/11/2020
8.50
 2,911 8.58 8.58 8.49 1,400 0 0.1
06/11/2020
8.58
 720 8.39 8.58 8.47 0 0 0
05/11/2020
8.39
 15 8.39 8.39 8.39 0 0 0
04/11/2020
8.39
 0 8.65 8.39 8.39 0 0 0
03/11/2020
8.65
 860 9.10 9.10 8.34 0 0 0
02/11/2020
9.10
 0 9.10 9.10 9.10 0 0 0
30/10/2020
9.10
 60 9.10 9.10 9.10 0 0 0
29/10/2020
9.10
 54 9.08 9.10 9.10 0 0 0
28/10/2020
9.08
 4,890 9.11 9.11 9.08 2,000 0 0.1
27/10/2020
9.11
 1,900 8.77 9.11 9.08 0 0 0
26/10/2020
8.77
 0 8.77 8.77 8.77 0 0 0
23/10/2020
8.77
 0 8.77 8.77 8.77 0 0 0
22/10/2020
8.77
 800 8.92 8.92 8.77 0 0 0
21/10/2020
8.92
 700 8.73 8.92 8.75 0 0 0
20/10/2020
8.73
 0 8.75 8.73 8.75 0 0 0
19/10/2020
8.75
 600 8.58 8.75 8.62 0 0 0
16/10/2020
8.58
 1,000 8.40 8.58 8.42 0 0 0
15/10/2020
8.40
 200 8.39 8.40 8.40 0 0 0
14/10/2020
8.39
 1,000 8.37 8.44 8.39 0 0 0
13/10/2020
8.37
 300 8.29 8.37 8.34 0 0 0
12/10/2020
8.29
 100 9.08 9.08 8.29 100 0 0.0
09/10/2020
9.08
 0 9.08 9.08 9.08 0 0 0
08/10/2020
9.08
 0 9.08 9.08 9.08 0 0 0
07/10/2020
9.08
 0 9.03 9.08 9.08 0 0 0
06/10/2020
9.03
 1,100 9.01 9.08 9.03 0 0 0
05/10/2020
9.01
 0 9.00 9.01 9.01 0 0 0
02/10/2020
9.00
 1,030 9.10 9.10 9.00 0 0 0
01/10/2020
9.10
 8,300 9.08 9.91 9.00 0 0 0
30/09/2020
9.08
 1,900 9.08 9.91 9.08 0 0 0
29/09/2020
9.08
 2,500 9.91 9.91 9.08 0 0 0
28/09/2020
9.91
 1,560 10.73 10.73 9.91 0 0 0
25/09/2020
10.73
 700 10.71 10.88 10.40 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
24/09/2020
10.71
 4,350 9.58 10.71 9.62 0 0 0
23/09/2020
9.58
 4,310 9.58 9.80 9.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |