CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

30.50
0.30
(0.99%)
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
(2026-03-30) 		-1.20 -3.74% 99,700 0 0
30.50
33
30.50
2 tháng
(2026-03-02) 		-4.60 -12.96% 242,100 0 0
30.50
35.50
30.50
3 tháng
(2026-01-29) 		-7 -18.47% 357,500 0 0
30.50
37.90
30.50
6 tháng
(2025-10-31) 		-5.55 -15.22% 847,900 0 0
30.50
38.70
30.50
12 tháng
(2025-05-05) 		-7.81 -20.18% 4,154,800 0 0
30.50
41.75
30.50
24 tháng
(2024-05-09) 		7.09 29.79% 5,859,764 -500 -0.0
23.81
50.49
30.50
36 tháng
(2023-05-15) 		5.01 19.37% 6,878,713 -800 -0.1
23.69
50.49
30.50
60 tháng
(2021-05-25) 		19.19 163.88% 7,524,787 -87,520 -7.9
11.24
50.49
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
1.07
 500 1.07 1.07 1.07 0 0 0
27/11/2015
1.07
 0 1.07 1.07 1.07 0 0 0
26/11/2015
1.07
 0 1.07 1.07 1.07 0 0 0
25/11/2015
1.07
 400 1.04 1.07 1.07 0 0 0
24/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
23/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
20/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
19/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
18/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
17/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
16/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
13/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
12/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
11/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
10/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
09/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
06/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
05/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
04/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
03/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
02/11/2015
1.04
 0 1.04 1.04 1.04 0 0 0
30/10/2015
1.04
 0 1.04 1.04 1.04 0 0 0
29/10/2015
1.04
 0 1.04 1.04 1.04 0 0 0
28/10/2015
1.04
 0 1.04 1.04 1.04 0 0 0
27/10/2015
1.04
 0 1.04 1.04 1.04 0 0 0
26/10/2015
1.04
 0 1.04 1.04 1.04 0 0 0
23/10/2015
1.04
 0 1.04 1.04 1.04 0 0 0
22/10/2015
1.04
 300 1.02 1.04 1.04 0 0 0
21/10/2015
1.02
 5,000 1.19 1.19 1.02 0 0 0
20/10/2015
1.19
 0 1.19 1.19 1.19 0 0 0
19/10/2015
1.19
 100 1.04 1.19 1.19 0 0 0
16/10/2015
1.04
 0 1.04 1.04 1.04 0 0 0
15/10/2015
1.04
 0 1.04 1.04 1.04 0 0 0
14/10/2015
1.04
 500 1.02 1.04 1.04 0 0 0
13/10/2015
1.02
 0 1.02 1.02 1.02 0 0 0
12/10/2015
1.02
 0 1.02 1.02 1.02 0 0 0
09/10/2015
1.02
 0 1.02 1.02 1.02 0 0 0
08/10/2015
1.02
 0 1.02 1.02 1.02 0 0 0
07/10/2015
1.02
 200 1.17 1.17 1.02 0 0 0
06/10/2015
1.17
 0 1.17 1.17 1.17 0 0 0
05/10/2015
1.17
 100 1.02 1.17 1.17 0 0 0
02/10/2015
1.02
 0 1.02 1.02 1.02 0 0 0
01/10/2015
1.02
 6,200 1.02 1.02 1.02 0 0 0
30/09/2015
1.02
 1,818,900 0.84 1.02 0.96 0 0 0
29/09/2015
0.84
 500 0.94 1.09 0.84 0 0 0
28/09/2015
0.94
 3,300 1.07 1.07 0.94 0 0 0
25/09/2015
1.07
 3,900 1.26 1.30 1.07 0 0 0
24/09/2015
1.26
 100 1.10 1.26 1.26 0 0 0
23/09/2015: Cổ tức tiền mặt tỉ lệ: 11%
23/09/2015
1.10
 0 0.99 1.10 1.10 0 0 0
22/09/2015
0.99
 2,300 1.06 1.10 0.99 0 0 0
21/09/2015
1.06
 300 1.10 1.12 1.06 0 0 0
18/09/2015
1.10
 0 1.13 1.10 1.10 0 0 0
17/09/2015
1.13
 3,400 1.07 1.13 1.08 0 0 0
16/09/2015
1.07
 0 1.07 1.07 1.07 0 0 0
15/09/2015
1.07
 0 1.07 1.07 1.07 0 0 0
14/09/2015
1.07
 300 1.19 1.19 1.07 0 0 0
11/09/2015
1.19
 100 1.17 1.19 1.19 0 0 0
10/09/2015
1.17
 100 1.02 1.17 1.17 0 0 0
09/09/2015
1.02
 900 1.02 1.02 1.02 0 0 0
08/09/2015
1.02
 600 1.09 1.09 0.94 0 0 0
07/09/2015
1.09
 100 0.95 1.09 1.09 0 0 0
04/09/2015
0.95
 0 0.95 0.95 0.95 0 0 0
03/09/2015
0.95
 0 0.95 0.95 0.95 0 0 0
01/09/2015
0.95
 0 0.97 0.95 0.95 0 0 0
31/08/2015
0.97
 20,000 0.99 0.99 0.93 7,800 0 0.1
28/08/2015
0.99
 0 0.99 0.99 0.99 0 0 0
27/08/2015
0.99
 0 0.99 0.99 0.99 0 0 0
26/08/2015
0.99
 0 0.99 0.99 0.99 0 0 0
25/08/2015
0.99
 0 0.99 0.99 0.99 0 0 0
24/08/2015
0.99
 0 0.99 0.99 0.99 0 0 0
21/08/2015
0.99
 0 0.99 0.99 0.99 0 0 0
20/08/2015
0.99
 0 0.99 0.99 0.99 0 0 0
19/08/2015
0.99
 100 0.97 0.99 0.99 0 0 0
18/08/2015
0.97
 4,200 0.96 1.02 0.97 0 0 0
17/08/2015
0.96
 0 0.96 0.96 0.96 0 0 0
14/08/2015
0.96
 300 0.96 0.96 0.96 300 0 0.0
13/08/2015
0.96
 2,200 1.00 1.01 0.96 0 0 0
12/08/2015
1.00
 2,000 0.93 1.00 0.99 0 0 0
11/08/2015
0.93
 0 0.93 0.93 0.93 0 0 0
10/08/2015
0.93
 200 0.95 0.95 0.93 0 0 0
07/08/2015
0.95
 500 0.90 0.95 0.95 0 0 0
06/08/2015
0.90
 0 0.90 0.90 0.90 0 0 0
05/08/2015
0.90
 0 0.88 0.90 0.90 0 0 0
04/08/2015
0.88
 1,600 0.80 0.91 0.88 0 0 0
03/08/2015
0.80
 0 0.78 0.80 0.80 0 0 0
31/07/2015
0.78
 500 0.92 0.92 0.78 0 0 0
30/07/2015
0.92
 1,400 0.88 0.92 0.90 0 0 0
29/07/2015
0.88
 15,000 0.88 0.88 0.77 0 0 0
28/07/2015
0.88
 1,000 0.88 0.88 0.88 0 0 0
27/07/2015
0.88
 0 0.88 0.88 0.88 0 0 0
24/07/2015
0.88
 4,200 0.89 0.89 0.88 0 0 0
23/07/2015
0.89
 5,400 0.78 0.89 0.77 0 0 0
22/07/2015
0.78
 0 0.78 0.78 0.78 0 0 0
21/07/2015
0.78
 0 0.78 0.78 0.78 0 0 0
20/07/2015
0.78
 0 0.78 0.78 0.78 0 0 0
17/07/2015
0.78
 0 0.78 0.78 0.78 0 0 0
16/07/2015
0.78
 0 0.78 0.78 0.78 0 0 0
15/07/2015
0.78
 0 0.78 0.78 0.78 0 0 0
14/07/2015
0.78
 0 0.78 0.78 0.78 0 0 0
13/07/2015
0.78
 0 0.78 0.78 0.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |