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)
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
03/11/2020
8.10
 860 8.51 8.51 7.80 0 0 0
02/11/2020
8.51
 0 8.51 8.51 8.51 0 0 0
30/10/2020
8.51
 60 8.51 8.51 8.51 0 0 0
29/10/2020
8.51
 54 8.50 8.51 8.51 0 0 0
28/10/2020
8.50
 4,890 8.53 8.53 8.50 2,000 0 0.1
27/10/2020
8.53
 1,900 8.20 8.53 8.50 0 0 0
26/10/2020
8.20
 0 8.20 8.20 8.20 0 0 0
23/10/2020
8.20
 0 8.20 8.20 8.20 0 0 0
22/10/2020
8.20
 800 8.34 8.34 8.20 0 0 0
21/10/2020
8.34
 700 8.17 8.34 8.19 0 0 0
20/10/2020
8.17
 0 8.19 8.17 8.19 0 0 0
19/10/2020
8.19
 600 8.03 8.19 8.06 0 0 0
16/10/2020
8.03
 1,000 7.86 8.03 7.88 0 0 0
15/10/2020
7.86
 200 7.85 7.86 7.86 0 0 0
14/10/2020
7.85
 1,000 7.83 7.89 7.85 0 0 0
13/10/2020
7.83
 300 7.76 7.83 7.80 0 0 0
12/10/2020
7.76
 100 8.50 8.50 7.76 100 0 0.0
09/10/2020
8.50
 0 8.50 8.50 8.50 0 0 0
08/10/2020
8.50
 0 8.50 8.50 8.50 0 0 0
07/10/2020
8.50
 0 8.45 8.50 8.50 0 0 0
06/10/2020
8.45
 1,100 8.44 8.50 8.45 0 0 0
05/10/2020
8.44
 0 8.42 8.44 8.44 0 0 0
02/10/2020
8.42
 1,030 8.51 8.51 8.42 0 0 0
01/10/2020
8.51
 8,300 8.50 9.27 8.42 0 0 0
30/09/2020
8.50
 1,900 8.50 9.27 8.50 0 0 0
29/09/2020
8.50
 2,500 9.27 9.27 8.50 0 0 0
28/09/2020
9.27
 1,560 10.04 10.04 9.27 0 0 0
25/09/2020
10.04
 700 10.03 10.18 9.73 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
24/09/2020
10.03
 4,350 8.96 10.03 9.01 0 0 0
23/09/2020
8.96
 4,310 8.96 9.17 8.84 0 0 0
22/09/2020
8.96
 6,423 8.96 8.96 8.72 0 0 0
21/09/2020
8.96
 6,700 8.36 9.07 8.40 0 0 0
18/09/2020
8.36
 2,710 8.68 8.75 8.36 0 0 0
17/09/2020
8.68
 4,050 8.69 8.82 8.01 0 0 0
16/09/2020
8.69
 2,620 9.56 9.56 7.92 0 0 0
15/09/2020
9.56
 4,730 9.66 9.66 8.16 0 0 0
14/09/2020
9.66
 10,106 8.59 9.66 9.37 0 0 0
11/09/2020
8.59
 18,250 7.92 8.69 7.56 0 0 0
10/09/2020
7.92
 11,351 7.05 7.92 7.15 0 0 0
09/09/2020
7.05
 2,500 6.86 7.05 6.04 0 0 0
08/09/2020
6.86
 0 6.86 6.86 6.86 0 0 0
07/09/2020
6.86
 0 6.86 6.86 6.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |