CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

29
0.60
(2.11%)
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
(2026-05-13) 		-1.60 -5.19% 93,300 0 0
28.40
31.10
28.40
2 tháng
(2026-04-13) 		-2.60 -8.18% 172,500 0 0
28.40
32.40
28.40
3 tháng
(2026-03-16) 		-3.60 -10.98% 275,600 0 0
28.40
33.40
28.40
6 tháng
(2025-12-15) 		-8.32 -22.18% 654,500 0 0
28.40
38.70
28.40
12 tháng
(2025-06-17) 		-11.31 -27.91% 3,838,500 0 0
28.40
41.75
28.40
24 tháng
(2024-06-24) 		4.86 19.97% 5,857,570 -500 -0.0
24.28
50.49
28.40
36 tháng
(2023-06-28) 		-2.04 -6.52% 6,871,655 -500 -0.0
23.69
50.49
28.40
60 tháng
(2021-07-08) 		17.42 147.93% 7,598,163 -83,920 -7.6
11.32
50.49
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2016
1.04
 1,200 1.04 1.06 1.04 0 0 0
08/01/2016
1.04
 0 1.04 1.04 1.04 0 0 0
07/01/2016
1.04
 0 1.04 1.04 1.04 0 0 0
06/01/2016
1.04
 0 1.04 1.04 1.04 0 0 0
05/01/2016
1.04
 0 1.04 1.04 1.04 0 0 0
04/01/2016
1.04
 0 1.04 1.04 1.04 0 0 0
31/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
30/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
29/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
28/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
25/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
24/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
23/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
22/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
21/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
18/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
17/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
16/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
15/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
14/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
11/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
10/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
09/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
08/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
07/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
04/12/2015
1.04
 0 1.04 1.04 1.04 0 0 0
03/12/2015
1.04
 100 1.07 1.07 1.04 0 0 0
02/12/2015
1.07
 0 1.07 1.07 1.07 0 0 0
01/12/2015
1.07
 0 1.07 1.07 1.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |