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)
31/03/2021
11.40
 100 11.08 11.40 11.40 0 0 0
30/03/2021
11.08
 1,200 11.16 11.92 11.08 0 0 0
29/03/2021
11.16
 4,600 11.16 11.16 9.40 0 100 -0.0
26/03/2021
11.16
 800 11.05 11.16 9.76 0 100 -0.0
25/03/2021
11.05
 300 11.19 11.45 11.05 0 0 0
24/03/2021
11.19
 2,106 11.16 11.19 10.39 1,300 0 0.1
23/03/2021
11.16
 1,441 11.11 11.48 11.16 200 0 0.0
22/03/2021
11.11
 1,600 11.00 11.17 11.11 0 0 0
19/03/2021
11.00
 300 11.00 11.14 9.37 0 100 -0.0
18/03/2021
11.00
 600 11.48 11.48 9.60 0 100 -0.0
17/03/2021
11.48
 400 11.14 11.48 9.15 0 100 -0.0
16/03/2021
11.14
 300 11.16 11.16 9.98 0 100 -0.0
15/03/2021
11.16
 1,000 11.17 11.17 11.16 1,000 0 0.1
12/03/2021
11.17
 700 11.00 11.64 9.37 0 100 -0.0
11/03/2021
11.00
 800 11.05 11.94 10.14 0 100 -0.0
10/03/2021
11.05
 400 11.48 11.48 9.76 0 100 -0.0
09/03/2021
11.48
 100 11.88 11.88 11.48 0 0 0
08/03/2021
11.88
 200 11.14 11.88 11.13 100 0 0.0
05/03/2021
11.14
 4,700 10.92 11.14 10.92 3,200 0 0.2
04/03/2021
10.92
 5,730 10.92 11.40 10.92 2,000 0 0.1
03/03/2021
10.92
 1,900 11.03 11.48 9.58 0 100 -0.0
02/03/2021
11.03
 100 11.32 11.32 11.03 0 0 0
01/03/2021
11.32
 420 11.40 11.40 9.61 200 100 0.0
26/02/2021
11.40
 300 10.90 11.40 11.13 100 0 0.0
25/02/2021
10.90
 1,900 11.24 11.88 10.90 100 0 0.0
24/02/2021
11.24
 1,810 11.16 11.24 10.04 1,600 0 0.1
23/02/2021
11.16
 1,400 11.16 11.16 9.66 300 100 0.0
22/02/2021
11.16
 200 10.84 11.16 10.84 100 0 0.0
19/02/2021
10.84
 7,400 10.68 11.16 10.50 5,100 0 0.3
18/02/2021
10.68
 1,000 10.52 10.68 10.52 0 0 0
17/02/2021
10.52
 5,300 10.52 10.52 9.02 0 100 -0.0
09/02/2021
10.52
 500 10.41 10.52 8.86 0 100 0
08/02/2021
10.41
 0 10.52 10.41 10.52 0 0 0
05/02/2021
10.52
 1,300 10.52 10.52 9.58 0 100 -0.0
04/02/2021
10.52
 300 10.36 10.52 10.52 0 0 0
03/02/2021
10.36
 920 8.45 10.36 9.77 0 0 0
02/02/2021
8.45
 300 9.85 10.92 8.45 0 200 -0.0
01/02/2021
9.85
 0 10.36 9.85 10.36 0 0 0
29/01/2021
10.36
 200 9.33 10.36 9.34 0 0 0
28/01/2021
9.33
 200 10.36 10.36 9.33 0 100 -0.0
27/01/2021
10.36
 2,060 10.36 10.47 10.36 1,400 0 0.1
26/01/2021
10.36
 1,800 10.36 10.50 10.36 1,000 0 0.1
25/01/2021
10.36
 400 10.35 10.36 10.36 400 0 0.0
22/01/2021
10.35
 500 10.36 10.36 10.35 0 0 0
21/01/2021
10.36
 9,800 10.52 10.52 10.23 4,300 0 0.3
20/01/2021
10.52
 3,500 10.36 10.52 10.33 0 0 0
19/01/2021
10.36
 4,500 10.36 10.39 10.28 800 0 0.1
18/01/2021
10.36
 700 10.22 10.36 10.35 0 0 0
15/01/2021
10.22
 1,309 10.36 10.36 10.22 0 0 0
14/01/2021
10.36
 1,951 9.88 10.36 9.80 0 0 0
13/01/2021
9.88
 500 10.36 10.36 9.18 0 100 -0.0
12/01/2021
10.36
 900 10.36 10.36 10.33 0 0 0
11/01/2021
10.36
 2,700 10.36 10.36 9.10 0 100 -0.0
08/01/2021
10.36
 300 9.60 10.36 10.36 0 0 0
07/01/2021
9.60
 2,000 10.36 10.44 8.96 0 100 -0.0
06/01/2021
10.36
 200 10.20 10.36 10.36 0 0 0
05/01/2021
10.20
 502 9.66 10.20 10.20 0 0 0
04/01/2021
9.66
 0 10.28 9.66 10.28 0 0 0
31/12/2020
10.28
 300 10.28 10.28 8.80 100 100 0.0
30/12/2020
10.28
 0 10.36 10.28 10.28 1,600 0 0.0
29/12/2020
10.36
 3,184 10.28 10.36 10.28 1,600 0 0.1
28/12/2020
10.28
 300 10.14 10.36 10.28 0 0 0
25/12/2020
10.14
 1,980 10.36 10.36 10.14 0 0 0
24/12/2020
10.36
 5,200 10.36 10.36 10.28 5,200 0 0.3
23/12/2020
10.36
 5,400 10.36 10.36 10.28 1,200 0 0.1
22/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
22/12/2020
10.36
 1,946 10.04 10.36 10.28 0 0 0
21/12/2020
10.04
 3,481 9.84 10.04 10.04 0 0 0
18/12/2020
9.84
 1,140 9.58 10.03 9.56 0 0 0
17/12/2020
9.58
 2,373 9.58 9.59 9.58 2,200 0 0.1
16/12/2020
9.58
 5,252 9.01 9.58 9.41 0 0 0
15/12/2020
9.01
 2,100 10.04 10.04 8.79 0 0 0
14/12/2020
10.04
 3,100 10.06 10.07 10.04 3,000 0 0.2
11/12/2020
10.06
 3,150 10.04 10.48 8.87 100 100 0.0
10/12/2020
10.04
 900 10.04 10.58 10.04 100 0 0.0
09/12/2020
10.04
 3,400 9.35 10.04 9.50 0 0 0
08/12/2020
9.35
 1,919 9.27 9.58 9.15 0 0 0
07/12/2020
9.27
 3,137 9.12 9.27 8.82 0 0 0
04/12/2020
9.12
 4,540 8.81 9.12 8.73 1,500 0 0.1
03/12/2020
8.81
 1,500 8.88 8.88 8.81 0 0 0
02/12/2020
8.88
 4,800 8.50 8.88 8.51 0 0 0
01/12/2020
8.50
 1,800 8.50 8.65 8.36 0 0 0
30/11/2020
8.50
 3,900 8.19 8.50 8.34 0 0 0
27/11/2020
8.19
 7,000 8.22 8.33 8.19 700 0 0.0
26/11/2020
8.22
 3,500 8.19 8.22 7.96 700 0 0.0
25/11/2020
8.19
 300 8.03 8.19 8.14 0 0 0
24/11/2020
8.03
 2,400 7.96 8.19 8.03 0 0 0
23/11/2020
7.96
 500 8.27 8.34 7.03 0 100 0
20/11/2020
8.27
 100 8.22 8.27 8.27 0 0 0
19/11/2020
8.22
 1,685 7.99 8.22 8.03 0 0 0
18/11/2020
7.99
 0 7.99 7.99 7.99 0 0 0
17/11/2020
7.99
 1,940 7.96 7.99 7.96 200 0 0.0
16/11/2020
7.96
 10,190 8.03 8.03 7.96 2,500 0 0.1
13/11/2020
8.03
 2,200 7.91 8.03 7.96 0 0 0
12/11/2020
7.91
 6,350 7.99 7.99 7.91 4,100 0 0.2
11/11/2020
7.99
 2,600 7.94 7.99 6.77 0 100 -0.0
10/11/2020
7.94
 2,120 7.96 7.97 7.94 1,500 0 0.1
09/11/2020
7.96
 2,911 8.03 8.03 7.94 1,400 0 0.1
06/11/2020
8.03
 720 7.85 8.03 7.93 0 0 0
05/11/2020
7.85
 15 7.85 7.85 7.85 0 0 0
04/11/2020
7.85
 0 8.10 7.85 7.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |