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)
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
22/09/2020
9.58
 6,423 9.58 9.58 9.32 0 0 0
21/09/2020
9.58
 6,700 8.94 9.69 8.98 0 0 0
18/09/2020
8.94
 2,710 9.28 9.35 8.94 0 0 0
17/09/2020
9.28
 4,050 9.29 9.42 8.56 0 0 0
16/09/2020
9.29
 2,620 10.22 10.22 8.46 0 0 0
15/09/2020
10.22
 4,730 10.32 10.32 8.72 0 0 0
14/09/2020
10.32
 10,106 9.18 10.32 10.01 0 0 0
11/09/2020
9.18
 18,250 8.46 9.29 8.08 0 0 0
10/09/2020
8.46
 11,351 7.53 8.46 7.64 0 0 0
09/09/2020
7.53
 2,500 7.33 7.53 6.46 0 0 0
08/09/2020
7.33
 0 7.33 7.33 7.33 0 0 0
07/09/2020
7.33
 0 7.33 7.33 7.33 0 0 0
04/09/2020
7.33
 1 7.33 7.33 7.33 0 0 0
03/09/2020
7.33
 0 7.33 7.33 7.33 0 0 0
01/09/2020
7.33
 0 7.33 7.33 7.33 0 0 0
31/08/2020
7.33
 600 7.12 7.33 7.33 0 0 0
28/08/2020
7.12
 900 7.19 7.19 7.12 0 0 0
27/08/2020
7.19
 500 8.46 8.46 7.19 0 0 0
26/08/2020
8.46
 0 8.46 8.46 8.46 0 0 0
25/08/2020
8.46
 0 8.46 8.46 8.46 0 0 0
24/08/2020
8.46
 0 8.46 8.46 8.46 0 0 0
21/08/2020
8.46
 0 8.46 8.46 8.46 0 0 0
20/08/2020
8.46
 100 7.47 8.46 8.46 0 0 0
19/08/2020
7.47
 0 7.47 7.47 7.47 0 0 0
18/08/2020
7.47
 0 7.47 7.47 7.47 0 0 0
17/08/2020
7.47
 100 7.57 7.57 7.47 0 0 0
14/08/2020
7.57
 3,700 7.22 7.57 6.35 0 0 0
13/08/2020
7.22
 0 7.22 7.22 7.22 0 0 0
12/08/2020
7.22
 1,408 7.22 7.22 7.22 0 0 0
11/08/2020
7.22
 0 7.22 7.22 7.22 0 0 0
10/08/2020
7.22
 200 7.33 7.33 7.22 0 0 0
07/08/2020
7.33
 300 7.38 7.38 7.12 0 0 0
06/08/2020
7.38
 200 7.41 7.41 7.38 0 0 0
05/08/2020
7.41
 0 7.41 7.41 7.41 0 0 0
04/08/2020
7.41
 0 7.41 7.41 7.41 0 0 0
03/08/2020
7.41
 0 7.41 7.41 7.41 0 0 0
31/07/2020
7.41
 0 7.41 7.41 7.41 0 0 0
30/07/2020
7.41
 0 7.74 7.41 7.41 0 0 0
29/07/2020
7.74
 900 7.95 7.95 6.76 0 0 0
28/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
27/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
24/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
23/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
22/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
21/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
20/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
17/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
16/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
15/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
14/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
13/07/2020
7.95
 100 6.95 7.95 7.95 0 0 0
10/07/2020
6.95
 0 6.95 6.95 6.95 0 0 0
09/07/2020
6.95
 0 6.95 6.95 6.95 0 0 0
08/07/2020
6.95
 0 6.95 6.95 6.95 0 0 0
07/07/2020
6.95
 0 6.95 6.95 6.95 0 0 0
06/07/2020
6.95
 0 6.95 6.95 6.95 0 0 0
03/07/2020
6.95
 0 6.71 6.95 6.95 0 0 0
02/07/2020
6.71
 200 6.33 7.19 6.71 0 0 0
01/07/2020
6.33
 400 6.91 7.42 6.33 0 0 0
30/06/2020
6.91
 400 8.13 8.13 6.91 0 0 0
29/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
26/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
24/06/2020
8.13
 100 7.16 8.13 8.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |