CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

32.70
-0.70
(-2.10%)
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
(2026-02-11) 		-3 -8.22% 141,400 0 0
32.20
36.50
33.40
2 tháng
(2026-01-12) 		-3.83 -10.25% 308,800 0 0
32.20
38.70
33.40
3 tháng
(2025-12-15) 		-4.02 -10.72% 375,300 0 0
32.20
38.70
33.40
6 tháng
(2025-09-15) 		-5.67 -14.47% 1,004,200 0 0
32.20
39.55
33.40
12 tháng
(2025-03-18) 		-12.10 -26.54% 4,287,400 0 0
32.20
46.35
33.40
24 tháng
(2024-03-25) 		8.81 35.67% 5,786,704 -500 -0.0
23.69
50.49
33.40
36 tháng
(2023-03-29) 		8.33 33.09% 6,755,908 -800 -0.1
23.46
50.49
33.40
60 tháng
(2021-04-08) 		21.71 184.23% 7,407,058 -87,520 -7.9
11.24
50.49
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/02/2021
10.96
 300 10.79 10.96 10.96 0 0 0
03/02/2021
10.79
 920 8.80 10.79 10.18 0 0 0
02/02/2021
8.80
 300 10.26 11.37 8.80 0 200 -0.0
01/02/2021
10.26
 0 10.79 10.26 10.79 0 0 0
29/01/2021
10.79
 200 9.71 10.79 9.73 0 0 0
28/01/2021
9.71
 200 10.79 10.79 9.71 0 100 -0.0
27/01/2021
10.79
 2,060 10.79 10.91 10.79 1,400 0 0.1
26/01/2021
10.79
 1,800 10.79 10.94 10.79 1,000 0 0.1
25/01/2021
10.79
 400 10.77 10.79 10.79 400 0 0.0
22/01/2021
10.77
 500 10.79 10.79 10.77 0 0 0
21/01/2021
10.79
 9,800 10.96 10.96 10.66 4,300 0 0.3
20/01/2021
10.96
 3,500 10.79 10.96 10.76 0 0 0
19/01/2021
10.79
 4,500 10.79 10.82 10.71 800 0 0.1
18/01/2021
10.79
 700 10.64 10.79 10.77 0 0 0
15/01/2021
10.64
 1,309 10.79 10.79 10.64 0 0 0
14/01/2021
10.79
 1,951 10.29 10.79 10.21 0 0 0
13/01/2021
10.29
 500 10.79 10.79 9.56 0 100 -0.0
12/01/2021
10.79
 900 10.79 10.79 10.76 0 0 0
11/01/2021
10.79
 2,700 10.79 10.79 9.48 0 100 -0.0
08/01/2021
10.79
 300 9.99 10.79 10.79 0 0 0
07/01/2021
9.99
 2,000 10.79 10.87 9.33 0 100 -0.0
06/01/2021
10.79
 200 10.62 10.79 10.79 0 0 0
05/01/2021
10.62
 502 10.06 10.62 10.62 0 0 0
04/01/2021
10.06
 0 10.71 10.06 10.71 0 0 0
31/12/2020
10.71
 300 10.71 10.71 9.16 100 100 0.0
30/12/2020
10.71
 0 10.79 10.71 10.71 1,600 0 0.0
29/12/2020
10.79
 3,184 10.71 10.79 10.71 1,600 0 0.1
28/12/2020
10.71
 300 10.56 10.79 10.71 0 0 0
25/12/2020
10.56
 1,980 10.79 10.79 10.56 0 0 0
24/12/2020
10.79
 5,200 10.79 10.79 10.71 5,200 0 0.3
23/12/2020
10.79
 5,400 10.79 10.79 10.71 1,200 0 0.1
22/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
22/12/2020
10.79
 1,946 10.46 10.79 10.71 0 0 0
21/12/2020
10.46
 3,481 10.25 10.46 10.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |