CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

33.40
0.40
(1.21%)
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
(2026-02-23) 		-3.70 -10.14% 135,300 0 0
32.20
36.50
32.90
2 tháng
(2026-01-16) 		-5.31 -13.92% 285,900 0 0
32.20
38.70
32.90
3 tháng
(2025-12-17) 		-4.14 -11.20% 369,500 0 0
32.20
38.70
32.90
6 tháng
(2025-09-18) 		-6.56 -16.67% 970,800 0 0
32.20
39.36
32.90
12 tháng
(2025-03-24) 		-12.49 -27.57% 4,285,000 0 0
32.20
46.35
32.90
24 tháng
(2024-03-27) 		8.46 34.76% 5,789,803 -500 -0.0
23.69
50.49
32.90
36 tháng
(2023-04-03) 		7.94 31.93% 6,762,869 -800 -0.1
23.46
50.49
32.90
60 tháng
(2021-04-12) 		21.06 179.48% 7,413,758 -87,520 -7.9
11.24
50.49
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/12/2020
10.25
 1,140 9.98 10.44 9.96 0 0 0
17/12/2020
9.98
 2,373 9.98 9.99 9.98 2,200 0 0.1
16/12/2020
9.98
 5,252 9.38 9.98 9.80 0 0 0
15/12/2020
9.38
 2,100 10.46 10.46 9.15 0 0 0
14/12/2020
10.46
 3,100 10.47 10.49 10.46 3,000 0 0.2
11/12/2020
10.47
 3,150 10.46 10.91 9.24 100 100 0.0
10/12/2020
10.46
 900 10.46 11.02 10.46 100 0 0.0
09/12/2020
10.46
 3,400 9.73 10.46 9.89 0 0 0
08/12/2020
9.73
 1,919 9.65 9.98 9.52 0 0 0
07/12/2020
9.65
 3,137 9.49 9.65 9.19 0 0 0
04/12/2020
9.49
 4,540 9.17 9.49 9.09 1,500 0 0.1
03/12/2020
9.17
 1,500 9.25 9.25 9.17 0 0 0
02/12/2020
9.25
 4,800 8.85 9.25 8.87 0 0 0
01/12/2020
8.85
 1,800 8.85 9.01 8.70 0 0 0
30/11/2020
8.85
 3,900 8.53 8.85 8.69 0 0 0
27/11/2020
8.53
 7,000 8.56 8.67 8.53 700 0 0.0
26/11/2020
8.56
 3,500 8.53 8.56 8.29 700 0 0.0
25/11/2020
8.53
 300 8.37 8.53 8.48 0 0 0
24/11/2020
8.37
 2,400 8.29 8.53 8.37 0 0 0
23/11/2020
8.29
 500 8.61 8.69 7.32 0 100 0
20/11/2020
8.61
 100 8.56 8.61 8.61 0 0 0
19/11/2020
8.56
 1,685 8.32 8.56 8.37 0 0 0
18/11/2020
8.32
 0 8.32 8.32 8.32 0 0 0
17/11/2020
8.32
 1,940 8.29 8.32 8.29 200 0 0.0
16/11/2020
8.29
 10,190 8.37 8.37 8.29 2,500 0 0.1
13/11/2020
8.37
 2,200 8.24 8.37 8.29 0 0 0
12/11/2020
8.24
 6,350 8.32 8.32 8.24 4,100 0 0.2
11/11/2020
8.32
 2,600 8.27 8.32 7.05 0 100 -0.0
10/11/2020
8.27
 2,120 8.29 8.30 8.27 1,500 0 0.1
09/11/2020
8.29
 2,911 8.37 8.37 8.27 1,400 0 0.1
06/11/2020
8.37
 720 8.17 8.37 8.25 0 0 0
05/11/2020
8.17
 15 8.17 8.17 8.17 0 0 0
04/11/2020
8.17
 0 8.43 8.17 8.17 0 0 0
03/11/2020
8.43
 860 8.87 8.87 8.13 0 0 0
02/11/2020
8.87
 0 8.87 8.87 8.87 0 0 0
30/10/2020
8.87
 60 8.87 8.87 8.87 0 0 0
29/10/2020
8.87
 54 8.85 8.87 8.87 0 0 0
28/10/2020
8.85
 4,890 8.88 8.88 8.85 2,000 0 0.1
27/10/2020
8.88
 1,900 8.54 8.88 8.85 0 0 0
26/10/2020
8.54
 0 8.54 8.54 8.54 0 0 0
23/10/2020
8.54
 0 8.54 8.54 8.54 0 0 0
22/10/2020
8.54
 800 8.69 8.69 8.54 0 0 0
21/10/2020
8.69
 700 8.51 8.69 8.53 0 0 0
20/10/2020
8.51
 0 8.53 8.51 8.53 0 0 0
19/10/2020
8.53
 600 8.37 8.53 8.40 0 0 0
16/10/2020
8.37
 1,000 8.19 8.37 8.21 0 0 0
15/10/2020
8.19
 200 8.17 8.19 8.19 0 0 0
14/10/2020
8.17
 1,000 8.16 8.22 8.17 0 0 0
13/10/2020
8.16
 300 8.08 8.16 8.13 0 0 0
12/10/2020
8.08
 100 8.85 8.85 8.08 100 0 0.0
09/10/2020
8.85
 0 8.85 8.85 8.85 0 0 0
08/10/2020
8.85
 0 8.85 8.85 8.85 0 0 0
07/10/2020
8.85
 0 8.80 8.85 8.85 0 0 0
06/10/2020
8.80
 1,100 8.78 8.85 8.80 0 0 0
05/10/2020
8.78
 0 8.77 8.78 8.78 0 0 0
02/10/2020
8.77
 1,030 8.87 8.87 8.77 0 0 0
01/10/2020
8.87
 8,300 8.85 9.65 8.77 0 0 0
30/09/2020
8.85
 1,900 8.85 9.65 8.85 0 0 0
29/09/2020
8.85
 2,500 9.65 9.65 8.85 0 0 0
28/09/2020
9.65
 1,560 10.46 10.46 9.65 0 0 0
25/09/2020
10.46
 700 10.44 10.60 10.14 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
24/09/2020
10.44
 4,350 9.33 10.44 9.38 0 0 0
23/09/2020
9.33
 4,310 9.33 9.55 9.20 0 0 0
22/09/2020
9.33
 6,423 9.33 9.33 9.08 0 0 0
21/09/2020
9.33
 6,700 8.71 9.44 8.75 0 0 0
18/09/2020
8.71
 2,710 9.04 9.11 8.71 0 0 0
17/09/2020
9.04
 4,050 9.05 9.18 8.35 0 0 0
16/09/2020
9.05
 2,620 9.96 9.96 8.25 0 0 0
15/09/2020
9.96
 4,730 10.06 10.06 8.50 0 0 0
14/09/2020
10.06
 10,106 8.95 10.06 9.75 0 0 0
11/09/2020
8.95
 18,250 8.25 9.05 7.87 0 0 0
10/09/2020
8.25
 11,351 7.34 8.25 7.44 0 0 0
09/09/2020
7.34
 2,500 7.14 7.34 6.29 0 0 0
08/09/2020
7.14
 0 7.14 7.14 7.14 0 0 0
07/09/2020
7.14
 0 7.14 7.14 7.14 0 0 0
04/09/2020
7.14
 1 7.14 7.14 7.14 0 0 0
03/09/2020
7.14
 0 7.14 7.14 7.14 0 0 0
01/09/2020
7.14
 0 7.14 7.14 7.14 0 0 0
31/08/2020
7.14
 600 6.94 7.14 7.14 0 0 0
28/08/2020
6.94
 900 7.01 7.01 6.94 0 0 0
27/08/2020
7.01
 500 8.25 8.25 7.01 0 0 0
26/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
25/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
24/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
21/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
20/08/2020
8.25
 100 7.28 8.25 8.25 0 0 0
19/08/2020
7.28
 0 7.28 7.28 7.28 0 0 0
18/08/2020
7.28
 0 7.28 7.28 7.28 0 0 0
17/08/2020
7.28
 100 7.38 7.38 7.28 0 0 0
14/08/2020
7.38
 3,700 7.04 7.38 6.18 0 0 0
13/08/2020
7.04
 0 7.04 7.04 7.04 0 0 0
12/08/2020
7.04
 1,408 7.04 7.04 7.04 0 0 0
11/08/2020
7.04
 0 7.04 7.04 7.04 0 0 0
10/08/2020
7.04
 200 7.14 7.14 7.04 0 0 0
07/08/2020
7.14
 300 7.19 7.19 6.94 0 0 0
06/08/2020
7.19
 200 7.22 7.22 7.19 0 0 0
05/08/2020
7.22
 0 7.22 7.22 7.22 0 0 0
04/08/2020
7.22
 0 7.22 7.22 7.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |