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)
03/08/2020
7.22
 0 7.22 7.22 7.22 0 0 0
31/07/2020
7.22
 0 7.22 7.22 7.22 0 0 0
30/07/2020
7.22
 0 7.54 7.22 7.22 0 0 0
29/07/2020
7.54
 900 7.74 7.74 6.59 0 0 0
28/07/2020
7.74
 0 7.74 7.74 7.74 0 0 0
27/07/2020
7.74
 0 7.74 7.74 7.74 0 0 0
24/07/2020
7.74
 0 7.74 7.74 7.74 0 0 0
23/07/2020
7.74
 0 7.74 7.74 7.74 0 0 0
22/07/2020
7.74
 0 7.74 7.74 7.74 0 0 0
21/07/2020
7.74
 0 7.74 7.74 7.74 0 0 0
20/07/2020
7.74
 0 7.74 7.74 7.74 0 0 0
17/07/2020
7.74
 0 7.74 7.74 7.74 0 0 0
16/07/2020
7.74
 0 7.74 7.74 7.74 0 0 0
15/07/2020
7.74
 0 7.74 7.74 7.74 0 0 0
14/07/2020
7.74
 0 7.74 7.74 7.74 0 0 0
13/07/2020
7.74
 100 6.78 7.74 7.74 0 0 0
10/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
09/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
08/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
07/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
06/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
03/07/2020
6.78
 0 6.54 6.78 6.78 0 0 0
02/07/2020
6.54
 200 6.16 7.01 6.54 0 0 0
01/07/2020
6.16
 400 6.74 7.23 6.16 0 0 0
30/06/2020
6.74
 400 7.92 7.92 6.74 0 0 0
29/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
26/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
24/06/2020
7.92
 100 6.97 7.92 7.92 0 0 0
23/06/2020
6.97
 300 6.97 6.97 6.97 0 0 0
22/06/2020
6.97
 0 6.97 6.97 6.97 0 0 0
19/06/2020
6.97
 102 5.81 6.97 6.97 0 0 0
18/06/2020
5.81
 998 6.49 6.49 5.81 0 0 0
17/06/2020
6.49
 300 7.25 7.25 6.20 0 0 0
16/06/2020
7.25
 200 6.21 7.25 7.25 0 0 0
15/06/2020
6.21
 300 6.31 6.59 6.21 0 0 0
12/06/2020
6.31
 1,200 6.88 6.88 6.31 0 0 0
11/06/2020
6.88
 1,100 7.88 7.88 6.81 0 0 0
10/06/2020
7.88
 0 7.88 7.88 7.88 0 0 0
09/06/2020
7.88
 0 7.84 7.88 7.88 0 0 0
08/06/2020
7.84
 2,400 7.65 8.09 7.78 0 0 0
05/06/2020
7.65
 1,000 7.60 7.85 7.65 0 0 0
04/06/2020
7.60
 4,300 7.56 7.65 7.41 0 0 0
03/06/2020
7.56
 2,000 7.21 7.65 7.22 0 0 0
02/06/2020
7.21
 4,000 6.37 7.22 7.21 0 0 0
01/06/2020
6.37
 700 6.25 6.37 6.25 0 0 0
29/05/2020
6.25
 500 7.27 7.27 6.25 0 0 0
28/05/2020
7.27
 400 6.47 7.44 7.27 0 0 0
27/05/2020
6.47
 0 6.47 6.47 6.47 0 0 0
26/05/2020
6.47
 0 6.47 6.47 6.47 0 0 0
25/05/2020
6.47
 100 5.88 6.47 6.47 0 0 0
22/05/2020
5.88
 0 5.88 5.88 5.88 0 0 0
21/05/2020
5.88
 0 5.88 5.88 5.88 0 0 0
20/05/2020
5.88
 0 5.91 5.88 5.88 0 0 0
19/05/2020
5.91
 300 5.91 5.91 5.81 0 0 0
18/05/2020
5.91
 0 5.91 5.91 5.91 0 0 0
15/05/2020
5.91
 0 5.91 5.91 5.91 0 0 0
14/05/2020
5.91
 100 6.68 6.68 5.91 0 0 0
13/05/2020
6.68
 100 5.91 6.68 6.68 0 0 0
12/05/2020
5.91
 200 5.91 5.91 5.91 0 0 0
11/05/2020
5.91
 200 5.91 5.91 5.91 0 0 0
08/05/2020
5.91
 0 5.91 5.91 5.91 0 0 0
07/05/2020
5.91
 300 6.59 6.59 5.81 0 0 0
06/05/2020
6.59
 0 6.59 6.59 6.59 0 0 0
05/05/2020
6.59
 0 6.59 6.59 6.59 0 0 0
04/05/2020
6.59
 0 6.59 6.59 6.59 0 0 0
29/04/2020
6.59
 0 6.59 6.59 6.59 0 0 0
28/04/2020
6.59
 0 6.59 6.59 6.59 0 0 0
27/04/2020
6.59
 0 6.59 6.59 6.59 0 0 0
24/04/2020
6.59
 0 6.59 6.59 6.59 0 0 0
23/04/2020
6.59
 300 6.00 6.59 6.59 0 0 0
22/04/2020
6.00
 100 5.73 6.00 6.00 0 0 0
21/04/2020
5.73
 2,800 5.73 5.73 5.71 0 0 0
20/04/2020
5.73
 0 5.73 5.73 5.73 0 0 0
17/04/2020
5.73
 200 5.73 5.73 5.73 0 0 0
16/04/2020
5.73
 0 5.73 5.73 5.73 0 0 0
15/04/2020
5.73
 0 5.86 5.73 5.73 0 0 0
14/04/2020
5.86
 700 5.13 5.86 5.38 0 0 0
13/04/2020
5.13
 900 5.23 5.23 5.13 0 0 0
10/04/2020
5.23
 900 5.18 5.23 5.23 0 0 0
09/04/2020
5.18
 2,000 4.94 5.18 5.14 0 0 0
08/04/2020
4.94
 1,300 4.94 5.04 4.84 0 0 0
07/04/2020
4.94
 900 5.28 5.28 4.94 0 0 0
06/04/2020
5.28
 2,800 5.13 5.28 4.55 0 0 0
03/04/2020
5.13
 100 5.18 5.18 5.13 0 0 0
01/04/2020
5.18
 1,200 5.59 5.59 5.18 0 0 0
31/03/2020
5.59
 0 5.59 5.59 5.59 0 0 0
30/03/2020
5.59
 0 5.59 5.59 5.59 0 0 0
27/03/2020
5.59
 100 5.13 5.59 5.59 0 0 0
26/03/2020
5.13
 3,300 5.13 5.14 4.84 0 0 0
25/03/2020
5.13
 700 5.13 5.13 5.13 0 0 0
24/03/2020
5.13
 6,700 4.84 5.33 4.36 0 0 0
23/03/2020
4.84
 1,300 5.68 5.86 4.83 0 0 0
20/03/2020
5.68
 200 6.67 6.67 5.68 0 0 0
19/03/2020
6.67
 100 7.85 7.85 6.67 0 0 0
18/03/2020
7.85
 0 7.85 7.85 7.85 0 0 0
17/03/2020
7.85
 0 7.85 7.85 7.85 0 0 0
16/03/2020
7.85
 0 7.85 7.85 7.85 0 0 0
13/03/2020
7.85
 100 6.96 7.85 7.85 0 0 0
12/03/2020
6.96
 100 6.10 6.96 6.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |