CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

25.10
-0.40
(-1.57%)
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
(2026-08-17) 		-0.40 -1.56% 44,500 0 0
25
26
25.10
2 tháng
(2026-07-16) 		-1.70 -6.30% 86,000 0 0
25
27.50
25.10
3 tháng
(2026-06-16) 		-3.20 -11.23% 126,400 0 0
25
29
25.10
6 tháng
(2026-03-18) 		-6.77 -21.12% 380,500 0 0
25
32.07
25.10
12 tháng
(2025-09-19) 		-12.13 -32.41% 1,365,900 0 0
25
37.70
25.10
24 tháng
(2024-09-24) 		-1.18 -4.47% 5,828,494 -500 -0.0
25
48.48
25.10
36 tháng
(2023-10-02) 		-1.82 -6.72% 6,707,184 -500 -0.0
22.75
48.48
25.10
60 tháng
(2021-10-11) 		13.38 112.33% 7,675,963 -84,120 -7.6
11.92
48.48
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2021
11.29
 0 11.29 11.29 11.29 0 0 0
23/06/2021
11.29
 10 11.29 11.29 11.29 0 0 0
22/06/2021
11.29
 0 11.26 11.29 11.29 0 0 0
21/06/2021
11.26
 1,900 12.54 12.54 11.26 0 0 0
18/06/2021
12.54
 0 12.54 12.54 12.54 0 0 0
17/06/2021
12.54
 0 12.12 12.54 12.12 0 0 0
16/06/2021
12.12
 200 11.34 12.94 12.12 100 0 0.0
15/06/2021
11.34
 8,500 11.18 11.34 11.18 0 3,700 -0.3
14/06/2021
11.18
 1,500 11.16 11.18 11.18 0 0 0
11/06/2021
11.16
 1,600 11.12 11.16 11.16 0 0 0
10/06/2021
11.12
 200 11.15 11.15 11.12 0 0 0
09/06/2021
11.15
 1,500 11.20 11.20 11.15 0 0 0
08/06/2021
11.20
 3,600 11.29 11.31 11.20 0 0 0
07/06/2021
11.29
 1,740 11.16 11.29 11.18 0 0 0
04/06/2021
11.16
 300 11.23 11.29 11.16 0 0 0
03/06/2021
11.23
 1,700 11.29 11.29 11.16 0 0 0
02/06/2021
11.29
 600 11.20 11.31 11.29 0 0 0
01/06/2021
11.20
 1,725 11.15 11.31 11.20 0 0 0
31/05/2021
11.15
 0 11.15 11.15 11.15 0 0 0
28/05/2021
11.15
 2,700 11.20 11.20 11.15 0 0 0
27/05/2021
11.20
 2,100 11.78 11.78 11.20 0 0 0
26/05/2021
11.78
 109 11.24 11.78 11.78 0 0 0
25/05/2021
11.24
 1,500 11.68 11.68 11.24 0 0 0
24/05/2021
11.68
 0 11.68 11.68 11.68 0 0 0
21/05/2021
11.68
 0 11.68 11.68 11.68 0 0 0
20/05/2021
11.68
 0 11.55 11.68 11.68 0 0 0
19/05/2021
11.55
 1,800 11.76 11.76 11.47 0 0 0
18/05/2021
11.76
 200 12.10 12.10 11.76 0 0 0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2021
12.10
 16 11.94 12.10 12.02 0 0 0
14/05/2021
11.94
 1,000 11.24 12.66 11.94 0 0 0
13/05/2021
11.24
 2,400 11.48 11.48 11.24 0 0 0
12/05/2021
11.48
 1,800 11.17 11.48 11.48 0 0 0
11/05/2021
11.17
 1,900 11.21 11.21 11.17 0 0 0
10/05/2021
11.21
 0 11.17 11.21 11.21 0 0 0
07/05/2021
11.17
 1,900 11.48 11.48 11.17 0 0 0
06/05/2021
11.48
 5,200 11.56 11.56 11.40 0 0 0
05/05/2021
11.56
 2,309 11.48 11.56 11.33 0 0 0
04/05/2021
11.48
 4,100 11.38 11.48 9.96 0 0 0
29/04/2021
11.38
 3,100 11.32 11.38 11.37 0 0 0
28/04/2021
11.32
 1,646 11.21 11.32 9.80 0 0 0
27/04/2021
11.21
 2,800 11.17 11.83 11.21 0 0 0
26/04/2021
11.17
 1,900 11.08 11.92 11.17 0 0 0
23/04/2021
11.08
 1,500 11.16 11.16 11.00 0 0 0
22/04/2021
11.16
 3,600 11.96 11.96 11.16 0 0 0
20/04/2021
11.96
 2,600 11.32 12.74 11.96 0 0 0
19/04/2021
11.32
 1,300 11.35 11.35 11.30 0 0 0
16/04/2021
11.35
 1,900 12.02 12.02 11.19 0 0 0
15/04/2021
12.02
 0 11.72 12.02 12.02 0 0 0
14/04/2021
11.72
 900 11.64 13.06 11.72 0 0 0
13/04/2021
11.64
 700 11.27 13.69 11.51 0 0 0
12/04/2021
11.27
 1,800 11.94 13.37 11.17 0 0 0
09/04/2021
11.94
 100 11.32 11.94 11.94 0 0 0
08/04/2021
11.32
 1,900 11.16 11.35 11.16 0 0 0
07/04/2021
11.16
 1,600 11.16 11.16 11.09 0 0 0
06/04/2021
11.16
 1,070 11.05 11.16 11.01 0 0 0
05/04/2021
11.05
 4,300 11.16 11.16 11.00 1,600 0 0.1
02/04/2021
11.16
 7,400 11.21 11.21 11.16 6,300 0 0.4
01/04/2021
11.21
 8,360 11.40 11.73 11.16 2,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |