CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

26.50
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
(2026-06-30) 		-1.90 -6.69% 32,500 0 0
26.40
28.40
26.40
2 tháng
(2026-06-01) 		-2 -7.02% 73,200 0 0
26.40
29.20
26.40
3 tháng
(2026-05-04) 		-3.08 -10.40% 178,100 0 0
26.40
29.86
26.40
6 tháng
(2026-02-02) 		-9.51 -26.41% 522,500 0 0
26.40
36.01
26.40
12 tháng
(2025-08-04) 		-12.40 -31.87% 2,122,500 0 0
26.40
39.91
26.40
24 tháng
(2024-08-09) 		2.56 10.70% 5,841,674 -500 -0.0
23.82
48.48
26.40
36 tháng
(2023-08-15) 		-1.50 -5.34% 6,775,484 -500 -0.0
22.75
48.48
26.40
60 tháng
(2021-08-25) 		15.39 138.58% 7,617,163 -84,120 -7.6
11.11
48.48
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2016
2.23
 0 2.06 2.23 2.23 0 0 0
26/07/2016
2.06
 1,000 2.20 2.39 2.05 0 0 0
25/07/2016
2.20
 2,900 2.01 2.20 1.94 0 0 0
22/07/2016
2.01
 2,300 2.05 2.05 1.93 0 0 0
21/07/2016
2.05
 100 2.28 2.28 2.05 0 0 0
20/07/2016
2.28
 800 2.28 2.28 2.28 0 0 0
19/07/2016
2.28
 100 2.04 2.28 2.28 0 0 0
18/07/2016
2.04
 0 2.08 2.04 2.04 0 0 0
15/07/2016
2.08
 500 1.99 2.08 2.01 0 0 0
14/07/2016
1.99
 8,800 2.20 2.20 1.99 0 0 0
13/07/2016: Cổ tức tiền mặt tỉ lệ: 12%
13/07/2016
2.20
 100 1.91 2.20 2.20 0 0 0
12/07/2016
1.91
 1,500 1.91 1.91 1.91 0 0 0
11/07/2016
1.91
 300 1.91 1.91 1.91 0 0 0
08/07/2016
1.91
 1,000 1.91 1.91 1.91 0 0 0
07/07/2016
1.91
 3,500 1.85 1.96 1.88 0 0 0
06/07/2016
1.85
 400 1.91 1.91 1.85 0 0 0
05/07/2016
1.91
 6,600 1.88 2.20 1.91 0 0 0
04/07/2016
1.88
 200 1.89 2.06 1.88 0 0 0
01/07/2016
1.89
 6,900 1.79 1.89 1.70 0 0 0
30/06/2016
1.79
 5,300 1.79 1.80 1.79 0 0 0
29/06/2016
1.79
 3,400 1.88 1.88 1.68 0 0 0
28/06/2016
1.88
 100 1.72 1.88 1.88 0 0 0
27/06/2016
1.72
 0 1.77 1.72 1.72 0 0 0
24/06/2016
1.77
 2,200 1.92 1.92 1.69 0 0 0
23/06/2016
1.92
 6,000 2.20 2.52 1.91 0 0 0
22/06/2016
2.20
 100 1.84 2.20 2.20 0 0 0
21/06/2016
1.84
 300 1.88 2.09 1.84 0 0 0
20/06/2016
1.88
 8,250 1.75 1.88 1.72 0 0 0
17/06/2016
1.75
 500 1.74 1.75 1.65 0 0 0
16/06/2016
1.74
 1,000 1.70 1.74 1.70 0 0 0
15/06/2016
1.70
 900 1.55 1.73 1.70 0 0 0
14/06/2016
1.55
 1,500 1.80 1.80 1.55 0 0 0
13/06/2016
1.80
 5,500 1.84 1.84 1.66 0 0 0
10/06/2016
1.84
 1,500 1.77 1.84 1.80 0 0 0
09/06/2016
1.77
 3,100 1.72 1.91 1.50 0 0 0
08/06/2016
1.72
 800 1.69 1.80 1.72 0 0 0
07/06/2016
1.69
 700 1.84 1.91 1.69 0 0 0
06/06/2016
1.84
 100 1.77 1.84 1.84 0 0 0
03/06/2016
1.77
 10,100 1.77 1.77 1.66 0 0 0
02/06/2016
1.77
 1,700 1.80 1.80 1.58 0 0 0
01/06/2016
1.80
 500 1.70 1.80 1.80 0 0 0
31/05/2016
1.70
 2,100 1.55 1.70 1.70 0 0 0
30/05/2016
1.55
 1,400 1.63 1.63 1.47 0 0 0
27/05/2016
1.63
 200 1.84 1.84 1.63 0 0 0
26/05/2016
1.84
 0 1.84 1.84 1.84 0 0 0
25/05/2016
1.84
 100 1.72 1.84 1.84 0 0 0
24/05/2016
1.72
 1,000 1.97 1.97 1.72 0 0 0
23/05/2016
1.97
 100 1.73 1.97 1.97 0 0 0
20/05/2016
1.73
 0 1.84 1.73 1.73 0 0 0
19/05/2016
1.84
 7,050 1.63 1.87 1.69 0 0 0
18/05/2016
1.63
 4,700 1.75 1.75 1.62 0 0 0
17/05/2016
1.75
 4,100 1.52 1.75 1.30 0 0 0
16/05/2016
1.52
 500 1.55 1.55 1.52 0 0 0
13/05/2016
1.55
 2,400 1.51 1.62 1.29 0 0 0
12/05/2016
1.51
 6,900 1.38 1.51 1.38 0 0 0
11/05/2016
1.38
 0 1.38 1.38 1.38 0 0 0
10/05/2016
1.38
 7,030 1.37 1.38 1.38 0 0 0
09/05/2016
1.37
 12,100 1.19 1.37 1.37 0 0 0
06/05/2016
1.19
 0 1.19 1.19 1.19 0 0 0
05/05/2016
1.19
 1,130 1.04 1.19 1.19 0 0 0
04/05/2016
1.04
 100 1.21 1.21 1.04 0 0 0
29/04/2016
1.21
 0 1.21 1.21 1.21 0 0 0
28/04/2016
1.21
 600 1.20 1.21 1.21 0 0 0
27/04/2016
1.20
 100 1.19 1.20 1.20 0 0 0
26/04/2016
1.19
 0 1.19 1.19 1.19 0 0 0
25/04/2016
1.19
 8,100 1.19 1.19 1.19 0 8,100 -0.1
22/04/2016
1.19
 0 1.19 1.19 1.19 0 0 0
21/04/2016
1.19
 0 1.19 1.19 1.19 0 0 0
20/04/2016
1.19
 0 1.19 1.19 1.19 0 0 0
19/04/2016
1.19
 0 1.19 1.19 1.19 0 0 0
15/04/2016
1.19
 0 1.19 1.19 1.19 0 0 0
14/04/2016
1.19
 1,100 1.40 1.40 1.19 0 0 0
13/04/2016
1.40
 0 1.40 1.40 1.40 0 0 0
12/04/2016
1.40
 300 1.21 1.40 1.40 0 0 0
11/04/2016
1.21
 4,100 1.10 1.22 1.21 0 0 0
08/04/2016
1.10
 3,000 1.13 1.13 1.03 0 0 0
07/04/2016
1.13
 24,600 1.14 1.14 1.12 0 0 0
06/04/2016
1.14
 20,500 1.12 1.14 1.12 0 0 0
05/04/2016
1.12
 30,000 0.99 1.12 1.12 0 0 0
04/04/2016
0.99
 2,800 0.91 0.99 0.96 0 0 0
01/04/2016
0.91
 0 0.91 0.91 0.91 0 0 0
31/03/2016
0.91
 0 0.91 0.91 0.91 0 0 0
30/03/2016
0.91
 0 0.91 0.91 0.91 0 0 0
29/03/2016
0.91
 2,700 0.80 0.91 0.88 0 0 0
28/03/2016
0.80
 100 0.69 0.80 0.80 0 0 0
25/03/2016
0.69
 0 0.69 0.69 0.69 0 0 0
24/03/2016
0.69
 0 0.69 0.69 0.69 0 0 0
23/03/2016
0.69
 0 0.69 0.69 0.69 0 0 0
22/03/2016
0.69
 0 0.69 0.69 0.69 0 0 0
21/03/2016
0.69
 0 0.69 0.69 0.69 0 0 0
18/03/2016
0.69
 0 0.69 0.69 0.69 0 0 0
17/03/2016
0.69
 0 0.69 0.69 0.69 0 0 0
16/03/2016
0.69
 0 0.69 0.69 0.69 0 0 0
15/03/2016
0.69
 100 0.81 0.81 0.69 0 0 0
14/03/2016
0.81
 0 0.81 0.81 0.81 0 0 0
11/03/2016
0.81
 1,100 0.85 0.85 0.81 0 0 0
10/03/2016
0.85
 0 0.88 0.85 0.85 0 0 0
09/03/2016
0.88
 7,100 0.81 0.88 0.81 0 0 0
08/03/2016
0.81
 17,000 0.76 0.81 0.81 0 0 0
07/03/2016
0.76
 300 0.92 1.00 0.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |