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
(2025-11-04) 		1.40 3.78% 243,000 0 0
36.60
39.30
38.60
2 tháng
(2025-10-06) 		-1.60 -4% 437,200 0 0
36.60
40
38.60
3 tháng
(2025-09-05) 		-1.79 -4.46% 664,700 0 0
36.60
40.58
38.60
6 tháng
(2025-06-09) 		-1.92 -4.77% 3,231,300 0 0
36.60
42.84
38.60
12 tháng
(2024-12-09) 		-0.58 -1.48% 4,645,731 -500 -0.0
36.60
51.81
38.60
24 tháng
(2023-12-15) 		12.05 45.71% 5,725,684 -500 -0.0
24.31
51.81
38.60
36 tháng
(2022-12-20) 		14 57.35% 6,418,403 -800 -0.1
23.35
51.81
38.60
60 tháng
(2020-12-30) 		27.41 249.52% 7,090,037 -54,920 -5.7
9.03
51.81
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2015
1.06
 100 1.10 1.10 1.06 0 0 0
02/12/2015
1.10
 0 1.10 1.10 1.10 0 0 0
01/12/2015
1.10
 0 1.10 1.10 1.10 0 0 0
30/11/2015
1.10
 500 1.10 1.10 1.10 0 0 0
27/11/2015
1.10
 0 1.10 1.10 1.10 0 0 0
26/11/2015
1.10
 0 1.10 1.10 1.10 0 0 0
25/11/2015
1.10
 400 1.06 1.10 1.10 0 0 0
24/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
23/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
20/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
19/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
18/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
17/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
16/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
13/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
12/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
11/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
10/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
09/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
06/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
05/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
04/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
03/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
02/11/2015
1.06
 0 1.06 1.06 1.06 0 0 0
30/10/2015
1.06
 0 1.06 1.06 1.06 0 0 0
29/10/2015
1.06
 0 1.06 1.06 1.06 0 0 0
28/10/2015
1.06
 0 1.06 1.06 1.06 0 0 0
27/10/2015
1.06
 0 1.06 1.06 1.06 0 0 0
26/10/2015
1.06
 0 1.06 1.06 1.06 0 0 0
23/10/2015
1.06
 0 1.06 1.06 1.06 0 0 0
22/10/2015
1.06
 300 1.05 1.06 1.06 0 0 0
21/10/2015
1.05
 5,000 1.22 1.22 1.05 0 0 0
20/10/2015
1.22
 0 1.22 1.22 1.22 0 0 0
19/10/2015
1.22
 100 1.06 1.22 1.22 0 0 0
16/10/2015
1.06
 0 1.06 1.06 1.06 0 0 0
15/10/2015
1.06
 0 1.06 1.06 1.06 0 0 0
14/10/2015
1.06
 500 1.05 1.06 1.06 0 0 0
13/10/2015
1.05
 0 1.05 1.05 1.05 0 0 0
12/10/2015
1.05
 0 1.05 1.05 1.05 0 0 0
09/10/2015
1.05
 0 1.05 1.05 1.05 0 0 0
08/10/2015
1.05
 0 1.05 1.05 1.05 0 0 0
07/10/2015
1.05
 200 1.20 1.20 1.05 0 0 0
06/10/2015
1.20
 0 1.20 1.20 1.20 0 0 0
05/10/2015
1.20
 100 1.05 1.20 1.20 0 0 0
02/10/2015
1.05
 0 1.05 1.05 1.05 0 0 0
01/10/2015
1.05
 6,200 1.05 1.05 1.05 0 0 0
30/09/2015
1.05
 1,818,900 0.87 1.05 0.98 0 0 0
29/09/2015
0.87
 500 0.96 1.12 0.87 0 0 0
28/09/2015
0.96
 3,300 1.10 1.10 0.96 0 0 0
25/09/2015
1.10
 3,900 1.29 1.34 1.10 0 0 0
24/09/2015
1.29
 100 1.13 1.29 1.29 0 0 0
23/09/2015: Cổ tức tiền mặt tỉ lệ: 11%
23/09/2015
1.13
 0 1.01 1.13 1.13 0 0 0
22/09/2015
1.01
 2,300 1.09 1.12 1.01 0 0 0
21/09/2015
1.09
 300 1.12 1.15 1.09 0 0 0
18/09/2015
1.12
 0 1.16 1.12 1.12 0 0 0
17/09/2015
1.16
 3,400 1.10 1.16 1.11 0 0 0
16/09/2015
1.10
 0 1.10 1.10 1.10 0 0 0
15/09/2015
1.10
 0 1.10 1.10 1.10 0 0 0
14/09/2015
1.10
 300 1.23 1.23 1.10 0 0 0
11/09/2015
1.23
 100 1.20 1.23 1.23 0 0 0
10/09/2015
1.20
 100 1.05 1.20 1.20 0 0 0
09/09/2015
1.05
 900 1.05 1.05 1.05 0 0 0
08/09/2015
1.05
 600 1.12 1.12 0.96 0 0 0
07/09/2015
1.12
 100 0.97 1.12 1.12 0 0 0
04/09/2015
0.97
 0 0.97 0.97 0.97 0 0 0
03/09/2015
0.97
 0 0.97 0.97 0.97 0 0 0
01/09/2015
0.97
 0 0.99 0.97 0.97 0 0 0
31/08/2015
0.99
 20,000 1.01 1.01 0.95 7,800 0 0.1
28/08/2015
1.01
 0 1.01 1.01 1.01 0 0 0
27/08/2015
1.01
 0 1.01 1.01 1.01 0 0 0
26/08/2015
1.01
 0 1.01 1.01 1.01 0 0 0
25/08/2015
1.01
 0 1.01 1.01 1.01 0 0 0
24/08/2015
1.01
 0 1.01 1.01 1.01 0 0 0
21/08/2015
1.01
 0 1.01 1.01 1.01 0 0 0
20/08/2015
1.01
 0 1.01 1.01 1.01 0 0 0
19/08/2015
1.01
 100 0.99 1.01 1.01 0 0 0
18/08/2015
0.99
 4,200 0.99 1.05 0.99 0 0 0
17/08/2015
0.99
 0 0.99 0.99 0.99 0 0 0
14/08/2015
0.99
 300 0.99 0.99 0.99 300 0 0.0
13/08/2015
0.99
 2,200 1.03 1.04 0.99 0 0 0
12/08/2015
1.03
 2,000 0.96 1.03 1.01 0 0 0
11/08/2015
0.96
 0 0.96 0.96 0.96 0 0 0
10/08/2015
0.96
 200 0.98 0.98 0.96 0 0 0
07/08/2015
0.98
 500 0.93 0.98 0.98 0 0 0
06/08/2015
0.93
 0 0.93 0.93 0.93 0 0 0
05/08/2015
0.93
 0 0.91 0.93 0.93 0 0 0
04/08/2015
0.91
 1,600 0.82 0.94 0.91 0 0 0
03/08/2015
0.82
 0 0.80 0.82 0.82 0 0 0
31/07/2015
0.80
 500 0.94 0.94 0.80 0 0 0
30/07/2015
0.94
 1,400 0.91 0.94 0.93 0 0 0
29/07/2015
0.91
 15,000 0.91 0.91 0.79 0 0 0
28/07/2015
0.91
 1,000 0.91 0.91 0.91 0 0 0
27/07/2015
0.91
 0 0.91 0.91 0.91 0 0 0
24/07/2015
0.91
 4,200 0.91 0.91 0.91 0 0 0
23/07/2015
0.91
 5,400 0.80 0.91 0.79 0 0 0
22/07/2015
0.80
 0 0.80 0.80 0.80 0 0 0
21/07/2015
0.80
 0 0.80 0.80 0.80 0 0 0
20/07/2015
0.80
 0 0.80 0.80 0.80 0 0 0
17/07/2015
0.80
 0 0.80 0.80 0.80 0 0 0
16/07/2015
0.80
 0 0.80 0.80 0.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |