CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

38.50
0
(0%)
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
(2025-11-05) 		1.70 4.61% 262,500 0 0
36.60
39.30
38.50
2 tháng
(2025-10-06) 		-1.40 -3.50% 462,500 0 0
36.60
40
38.50
3 tháng
(2025-09-08) 		-1.69 -4.19% 666,400 0 0
36.60
40.58
38.50
6 tháng
(2025-06-09) 		-1.72 -4.27% 3,256,600 0 0
36.60
42.84
38.50
12 tháng
(2024-12-10) 		-0.19 -0.49% 4,660,631 -500 -0.0
36.60
51.81
38.50
24 tháng
(2023-12-18) 		12.36 47.13% 5,748,684 -500 -0.0
24.31
51.81
38.50
36 tháng
(2022-12-21) 		14.80 62.17% 6,439,903 -800 -0.1
23.35
51.81
38.50
60 tháng
(2020-12-31) 		27.61 251.34% 7,115,337 -56,520 -5.7
9.03
51.81
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2020
7.16
 300 7.16 7.16 7.16 0 0 0
22/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
19/06/2020
7.16
 102 5.96 7.16 7.16 0 0 0
18/06/2020
5.96
 998 6.66 6.66 5.96 0 0 0
17/06/2020
6.66
 300 7.44 7.44 6.36 0 0 0
16/06/2020
7.44
 200 6.37 7.44 7.44 0 0 0
15/06/2020
6.37
 300 6.47 6.76 6.37 0 0 0
12/06/2020
6.47
 1,200 7.06 7.06 6.47 0 0 0
11/06/2020
7.06
 1,100 8.08 8.08 6.99 0 0 0
10/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
09/06/2020
8.08
 0 8.04 8.08 8.08 0 0 0
08/06/2020
8.04
 2,400 7.85 8.30 7.98 0 0 0
05/06/2020
7.85
 1,000 7.80 8.05 7.85 0 0 0
04/06/2020
7.80
 4,300 7.75 7.85 7.60 0 0 0
03/06/2020
7.75
 2,000 7.40 7.85 7.41 0 0 0
02/06/2020
7.40
 4,000 6.54 7.41 7.40 0 0 0
01/06/2020
6.54
 700 6.41 6.54 6.41 0 0 0
29/05/2020
6.41
 500 7.45 7.45 6.41 0 0 0
28/05/2020
7.45
 400 6.64 7.63 7.45 0 0 0
27/05/2020
6.64
 0 6.64 6.64 6.64 0 0 0
26/05/2020
6.64
 0 6.64 6.64 6.64 0 0 0
25/05/2020
6.64
 100 6.03 6.64 6.64 0 0 0
22/05/2020
6.03
 0 6.03 6.03 6.03 0 0 0
21/05/2020
6.03
 0 6.03 6.03 6.03 0 0 0
20/05/2020
6.03
 0 6.06 6.03 6.03 0 0 0
19/05/2020
6.06
 300 6.06 6.06 5.96 0 0 0
18/05/2020
6.06
 0 6.06 6.06 6.06 0 0 0
15/05/2020
6.06
 0 6.06 6.06 6.06 0 0 0
14/05/2020
6.06
 100 6.86 6.86 6.06 0 0 0
13/05/2020
6.86
 100 6.06 6.86 6.86 0 0 0
12/05/2020
6.06
 200 6.06 6.06 6.06 0 0 0
11/05/2020
6.06
 200 6.06 6.06 6.06 0 0 0
08/05/2020
6.06
 0 6.06 6.06 6.06 0 0 0
07/05/2020
6.06
 300 6.76 6.76 5.96 0 0 0
06/05/2020
6.76
 0 6.76 6.76 6.76 0 0 0
05/05/2020
6.76
 0 6.76 6.76 6.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |