CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

33.40
-0.10
(-0.30%)
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
(2026-02-11) 		-3 -8.22% 141,400 0 0
32.20
36.50
33.40
2 tháng
(2026-01-12) 		-3.83 -10.25% 308,800 0 0
32.20
38.70
33.40
3 tháng
(2025-12-15) 		-4.02 -10.72% 375,300 0 0
32.20
38.70
33.40
6 tháng
(2025-09-15) 		-5.67 -14.47% 1,004,200 0 0
32.20
39.55
33.40
12 tháng
(2025-03-18) 		-12.10 -26.54% 4,287,400 0 0
32.20
46.35
33.40
24 tháng
(2024-03-25) 		8.81 35.67% 5,786,704 -500 -0.0
23.69
50.49
33.40
36 tháng
(2023-03-29) 		8.33 33.09% 6,755,908 -800 -0.1
23.46
50.49
33.40
60 tháng
(2021-04-08) 		21.71 184.23% 7,407,058 -87,520 -7.9
11.24
50.49
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2017
1.92
 1,100 2.01 2.01 1.92 0 0 0
22/05/2017
2.01
 0 2.08 2.01 2.01 0 0 0
19/05/2017
2.08
 1,300 2.09 2.09 1.78 0 0 0
18/05/2017
2.09
 0 2.09 2.09 2.09 0 0 0
17/05/2017
2.09
 0 2.09 2.09 2.09 0 0 0
16/05/2017
2.09
 0 2.09 2.09 2.09 0 0 0
15/05/2017
2.09
 100 1.88 2.09 2.09 0 0 0
12/05/2017
1.88
 1,300 2.04 2.04 1.88 0 0 0
11/05/2017
2.04
 0 2.01 2.04 2.04 0 0 0
10/05/2017
2.01
 1,700 2.07 2.07 2.01 0 0 0
09/05/2017
2.07
 0 2.07 2.07 2.07 0 0 0
08/05/2017
2.07
 100 2.12 2.12 2.07 0 0 0
05/05/2017
2.12
 2,500 2.00 2.12 1.88 0 0 0
04/05/2017
2.00
 0 2.00 2.00 2.00 0 0 0
03/05/2017
2.00
 0 2.00 2.00 2.00 0 0 0
28/04/2017
2.00
 0 2.00 2.00 2.00 0 0 0
27/04/2017
2.00
 0 2.00 2.00 2.00 0 0 0
26/04/2017
2.00
 500 1.96 2.00 2.00 0 0 0
25/04/2017
1.96
 500 2.04 2.04 1.96 0 0 0
24/04/2017
2.04
 0 2.04 2.04 2.04 0 0 0
21/04/2017
2.04
 100 1.88 2.04 2.04 0 0 0
20/04/2017
1.88
 1,200 1.88 2.05 1.88 0 0 0
19/04/2017: Cổ tức tiền mặt tỉ lệ: 15%
19/04/2017
1.88
 3,650 2.08 2.08 1.88 0 0 0
18/04/2017
2.08
 10 2.08 2.08 2.08 0 0 0
17/04/2017
2.08
 0 2.08 2.08 2.08 0 0 0
14/04/2017
2.08
 0 2.08 2.08 2.08 0 0 0
13/04/2017
2.08
 0 2.08 2.08 2.08 0 0 0
12/04/2017
2.08
 0 2.08 2.08 2.08 0 0 0
11/04/2017
2.08
 0 2.08 2.08 2.08 0 0 0
10/04/2017
2.08
 0 2.08 2.08 2.08 0 0 0
07/04/2017
2.08
 140 1.97 2.08 2.08 0 0 0
05/04/2017
1.97
 500 1.93 1.97 1.97 0 0 0
04/04/2017
1.93
 0 1.93 1.93 1.93 0 0 0
03/04/2017
1.93
 2,000 1.93 1.93 1.93 0 0 0
31/03/2017
1.93
 0 1.93 1.93 1.93 0 0 0
30/03/2017
1.93
 0 1.93 1.93 1.93 0 0 0
29/03/2017
1.93
 3,000 2.04 2.04 1.93 0 0 0
28/03/2017
2.04
 0 2.04 2.04 2.04 0 0 0
27/03/2017
2.04
 0 2.04 2.04 2.04 0 0 0
24/03/2017
2.04
 200 2.00 2.04 2.04 0 0 0
23/03/2017
2.00
 1,100 2.01 2.01 1.77 0 0 0
22/03/2017
2.01
 800 2.01 2.01 2.01 0 0 0
21/03/2017
2.01
 800 2.05 2.05 1.99 0 0 0
20/03/2017
2.05
 500 2.05 2.06 2.05 0 0 0
17/03/2017
2.05
 200 2.17 2.17 2.05 0 0 0
16/03/2017
2.17
 9,700 2.24 2.24 1.97 0 0 0
15/03/2017
2.24
 230 2.05 2.24 2.24 0 0 0
14/03/2017
2.05
 0 2.05 2.05 2.05 0 0 0
13/03/2017
2.05
 0 2.05 2.05 2.05 0 0 0
10/03/2017
2.05
 215 2.41 2.41 2.05 0 0 0
09/03/2017
2.41
 0 2.41 2.41 2.41 0 0 0
08/03/2017
2.41
 100 2.17 2.41 2.41 0 0 0
07/03/2017
2.17
 0 2.17 2.17 2.17 0 0 0
06/03/2017
2.17
 100 2.12 2.17 2.17 0 0 0
03/03/2017
2.12
 0 2.12 2.12 2.12 0 0 0
02/03/2017
2.12
 0 2.12 2.12 2.12 0 0 0
01/03/2017
2.12
 100 1.96 2.12 2.12 0 0 0
28/02/2017
1.96
 0 1.97 1.96 1.96 0 0 0
27/02/2017
1.97
 1,600 2.01 2.01 1.95 0 0 0
24/02/2017
2.01
 0 2.01 2.01 2.01 0 0 0
23/02/2017
2.01
 100 2.16 2.16 2.01 0 0 0
22/02/2017
2.16
 0 2.16 2.16 2.16 0 0 0
21/02/2017
2.16
 100 1.95 2.16 2.16 0 0 0
20/02/2017
1.95
 0 1.95 1.95 1.95 0 0 0
17/02/2017
1.95
 0 1.95 1.95 1.95 0 0 0
16/02/2017
1.95
 1,000 1.95 1.95 1.95 0 0 0
15/02/2017
1.95
 1,600 1.84 1.95 1.95 0 0 0
14/02/2017
1.84
 200 1.95 1.95 1.84 0 0 0
13/02/2017
1.95
 0 1.93 1.95 1.95 0 0 0
10/02/2017
1.93
 1,200 1.93 2.09 1.93 0 0 0
09/02/2017
1.93
 1,200 1.93 1.93 1.92 0 0 0
08/02/2017
1.93
 2,700 1.93 1.93 1.66 0 0 0
07/02/2017
1.93
 4,200 1.95 1.95 1.90 0 0 0
06/02/2017
1.95
 0 1.97 1.95 1.95 0 0 0
03/02/2017
1.97
 1,500 1.94 1.97 1.94 0 0 0
02/02/2017
1.94
 3,300 1.94 1.94 1.94 0 0 0
25/01/2017
1.94
 0 1.94 1.94 1.94 0 0 0
24/01/2017
1.94
 1,000 1.94 1.94 1.94 0 0 0
23/01/2017
1.94
 200 1.94 1.94 1.94 0 0 0
20/01/2017
1.94
 1,200 1.94 1.94 1.94 0 0 0
19/01/2017
1.94
 0 1.94 1.94 1.94 0 0 0
18/01/2017
1.94
 0 1.94 1.94 1.94 0 0 0
17/01/2017
1.94
 0 1.94 1.94 1.94 0 0 0
16/01/2017
1.94
 500 1.93 1.94 1.94 0 0 0
13/01/2017
1.93
 0 1.93 1.93 1.93 0 0 0
12/01/2017
1.93
 0 1.93 1.93 1.93 0 0 0
11/01/2017
1.93
 1,000 1.93 1.93 1.93 0 0 0
10/01/2017
1.93
 0 1.93 1.93 1.93 0 0 0
09/01/2017
1.93
 0 1.93 1.93 1.93 0 0 0
06/01/2017
1.93
 0 1.93 1.93 1.93 0 0 0
05/01/2017
1.93
 200 1.97 1.97 1.93 0 0 0
04/01/2017
1.97
 0 1.97 1.97 1.97 0 0 0
03/01/2017
1.97
 0 1.97 1.97 1.97 0 0 0
30/12/2016
1.97
 800 1.95 1.97 1.97 0 0 0
29/12/2016
1.95
 0 1.95 1.95 1.95 0 0 0
28/12/2016
1.95
 0 1.95 1.95 1.95 0 0 0
27/12/2016
1.95
 700 1.97 1.97 1.95 0 0 0
26/12/2016
1.97
 1,000 2.22 2.22 1.97 0 0 0
23/12/2016
2.22
 100 1.93 2.22 2.22 0 0 0
22/12/2016
1.93
 2,600 1.89 1.93 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |