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) 		1.10 2.94% 143,400 0 0
37
39.30
38.70
2 tháng
(2025-11-28) 		-0.80 -2.04% 316,600 0 0
37
39.30
38.70
3 tháng
(2025-10-29) 		1.30 3.49% 507,800 0 0
36.60
39.30
38.70
6 tháng
(2025-07-31) 		-2.87 -6.93% 1,678,800 0 0
36.60
42.64
38.70
12 tháng
(2025-02-03) 		-2.57 -6.26% 4,657,812 0 0
36.60
51.81
38.70
24 tháng
(2024-02-07) 		13.47 53.79% 5,803,629 -500 -0.0
24.31
51.81
38.70
36 tháng
(2023-02-13) 		13.67 55.08% 6,625,956 -800 -0.1
23.88
51.81
38.70
60 tháng
(2021-02-22) 		26.58 222.89% 7,271,895 -68,620 -6.5
11.53
51.81
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
2.19
 0 2.19 2.19 2.19 0 0 0
30/08/2017
2.19
 1,100 2.10 2.19 2.19 0 0 0
29/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
28/08/2017
2.10
 2,900 2.10 2.10 2.10 0 0 0
25/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
24/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
23/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
22/08/2017
2.10
 700 2.14 2.14 2.10 0 0 0
21/08/2017
2.14
 0 2.14 2.14 2.14 0 0 0
18/08/2017
2.14
 100 2.10 2.14 2.14 0 0 0
17/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
16/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
15/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
14/08/2017
2.10
 0 2.13 2.10 2.10 0 0 0
11/08/2017
2.13
 900 2.19 2.19 2.10 0 0 0
10/08/2017
2.19
 1,014 2.45 2.45 2.19 0 0 0
09/08/2017
2.45
 500 2.14 2.45 2.45 0 0 0
08/08/2017
2.14
 0 2.14 2.14 2.14 0 0 0
07/08/2017
2.14
 0 2.14 2.14 2.14 0 0 0
04/08/2017
2.14
 0 2.14 2.14 2.14 0 0 0
03/08/2017
2.14
 0 2.06 2.14 2.14 0 0 0
02/08/2017
2.06
 1,100 2.14 2.14 2.06 0 0 0
01/08/2017
2.14
 0 2.14 2.14 2.14 0 0 0
31/07/2017
2.14
 200 2.14 2.14 2.14 0 0 0
28/07/2017
2.14
 4,000 2.14 2.14 2.14 0 0 0
27/07/2017
2.14
 6,500 2.09 2.14 2.14 0 0 0
26/07/2017
2.09
 2,500 2.10 2.14 1.79 0 0 0
25/07/2017
2.10
 2,200 2.02 2.16 1.72 0 0 0
24/07/2017
2.02
 100 2.11 2.11 2.02 0 0 0
21/07/2017
2.11
 600 2.14 2.14 2.11 0 0 0
20/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
19/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
18/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
17/07/2017
2.14
 2,800 2.11 2.14 2.14 0 0 0
14/07/2017
2.11
 100 2.16 2.16 2.11 0 0 0
13/07/2017
2.16
 100 2.13 2.16 2.16 0 0 0
12/07/2017
2.13
 0 2.13 2.13 2.13 0 0 0
11/07/2017
2.13
 0 2.19 2.13 2.13 0 0 0
10/07/2017
2.19
 200 2.10 2.19 2.07 0 0 0
07/07/2017
2.10
 0 2.10 2.10 2.10 0 0 0
06/07/2017
2.10
 2,300 2.14 2.14 2.10 0 0 0
05/07/2017
2.14
 2,800 2.10 2.14 2.11 0 0 0
04/07/2017
2.10
 100 2.10 2.10 2.10 0 0 0
03/07/2017
2.10
 2,500 2.10 2.10 2.10 0 0 0
30/06/2017
2.10
 900 2.10 2.10 1.93 0 0 0
29/06/2017
2.10
 9,700 2.10 2.10 2.10 0 0 0
28/06/2017
2.10
 700 2.17 2.17 2.10 0 0 0
27/06/2017
2.17
 300 2.10 2.19 1.79 0 0 0
26/06/2017
2.10
 1,200 2.10 2.19 2.10 0 0 0
23/06/2017
2.10
 1,200 2.10 2.10 2.10 0 0 0
22/06/2017
2.10
 1,820 2.00 2.18 2.00 0 0 0
21/06/2017
2.00
 100 2.01 2.01 2.00 0 0 0
20/06/2017
2.01
 300 2.09 2.18 2.01 0 0 0
19/06/2017
2.09
 200 2.09 2.16 2.09 0 0 0
16/06/2017
2.09
 2,800 2.10 2.10 2.01 0 0 0
15/06/2017
2.10
 1,700 2.07 2.19 2.06 0 0 0
14/06/2017
2.07
 0 2.18 2.07 2.07 0 0 0
13/06/2017
2.18
 200 2.10 2.18 1.97 0 0 0
12/06/2017
2.10
 1,700 2.10 2.19 1.97 0 0 0
09/06/2017
2.10
 2,200 2.19 2.19 2.01 0 0 0
08/06/2017
2.19
 100 1.97 2.19 2.19 0 0 0
07/06/2017
1.97
 400 2.14 2.14 1.97 0 0 0
06/06/2017
2.14
 0 2.14 2.14 2.14 0 0 0
05/06/2017
2.14
 0 2.14 2.14 2.14 0 0 0
02/06/2017
2.14
 0 2.14 2.14 2.14 0 0 0
01/06/2017
2.14
 100 1.97 2.14 2.14 0 0 0
31/05/2017
1.97
 2,500 2.06 2.06 1.97 0 0 0
30/05/2017
2.06
 10 2.06 2.06 2.06 0 0 0
29/05/2017
2.06
 0 2.06 2.06 2.06 0 0 0
26/05/2017
2.06
 0 2.06 2.06 2.06 0 0 0
25/05/2017
2.06
 1,220 2.01 2.14 1.97 0 0 0
24/05/2017
2.01
 900 1.97 2.14 2.01 0 0 0
23/05/2017
1.97
 1,100 2.07 2.07 1.97 0 0 0
22/05/2017
2.07
 0 2.14 2.07 2.07 0 0 0
19/05/2017
2.14
 1,300 2.14 2.14 1.83 0 0 0
18/05/2017
2.14
 0 2.14 2.14 2.14 0 0 0
17/05/2017
2.14
 0 2.14 2.14 2.14 0 0 0
16/05/2017
2.14
 0 2.14 2.14 2.14 0 0 0
15/05/2017
2.14
 100 1.93 2.14 2.14 0 0 0
12/05/2017
1.93
 1,300 2.09 2.09 1.93 0 0 0
11/05/2017
2.09
 0 2.06 2.09 2.09 0 0 0
10/05/2017
2.06
 1,700 2.13 2.13 2.06 0 0 0
09/05/2017
2.13
 0 2.13 2.13 2.13 0 0 0
08/05/2017
2.13
 100 2.17 2.17 2.13 0 0 0
05/05/2017
2.17
 2,500 2.05 2.17 1.93 0 0 0
04/05/2017
2.05
 0 2.05 2.05 2.05 0 0 0
03/05/2017
2.05
 0 2.05 2.05 2.05 0 0 0
28/04/2017
2.05
 0 2.05 2.05 2.05 0 0 0
27/04/2017
2.05
 0 2.05 2.05 2.05 0 0 0
26/04/2017
2.05
 500 2.01 2.05 2.05 0 0 0
25/04/2017
2.01
 500 2.09 2.09 2.01 0 0 0
24/04/2017
2.09
 0 2.09 2.09 2.09 0 0 0
21/04/2017
2.09
 100 1.93 2.09 2.09 0 0 0
20/04/2017
1.93
 1,200 1.93 2.10 1.93 0 0 0
19/04/2017: Cổ tức tiền mặt tỉ lệ: 15%
19/04/2017
1.93
 3,650 2.14 2.14 1.93 0 0 0
18/04/2017
2.14
 10 2.14 2.14 2.14 0 0 0
17/04/2017
2.14
 0 2.14 2.14 2.14 0 0 0
14/04/2017
2.14
 0 2.14 2.14 2.14 0 0 0
13/04/2017
2.14
 0 2.14 2.14 2.14 0 0 0
12/04/2017
2.14
 0 2.14 2.14 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |