CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

26.40
-0.10
(-0.38%)
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)
08/10/2015
0.98
 0 0.98 0.98 0.98 0 0 0
07/10/2015
0.98
 200 1.12 1.12 0.98 0 0 0
06/10/2015
1.12
 0 1.12 1.12 1.12 0 0 0
05/10/2015
1.12
 100 0.98 1.12 1.12 0 0 0
02/10/2015
0.98
 0 0.98 0.98 0.98 0 0 0
01/10/2015
0.98
 6,200 0.98 0.98 0.98 0 0 0
30/09/2015
0.98
 1,818,900 0.81 0.98 0.92 0 0 0
29/09/2015
0.81
 500 0.90 1.05 0.81 0 0 0
28/09/2015
0.90
 3,300 1.03 1.03 0.90 0 0 0
25/09/2015
1.03
 3,900 1.21 1.25 1.03 0 0 0
24/09/2015
1.21
 100 1.05 1.21 1.21 0 0 0
23/09/2015: Cổ tức tiền mặt tỉ lệ: 11%
23/09/2015
1.05
 0 0.95 1.05 1.05 0 0 0
22/09/2015
0.95
 2,300 1.02 1.05 0.95 0 0 0
21/09/2015
1.02
 300 1.05 1.07 1.02 0 0 0
18/09/2015
1.05
 0 1.09 1.05 1.05 0 0 0
17/09/2015
1.09
 3,400 1.03 1.09 1.04 0 0 0
16/09/2015
1.03
 0 1.03 1.03 1.03 0 0 0
15/09/2015
1.03
 0 1.03 1.03 1.03 0 0 0
14/09/2015
1.03
 300 1.15 1.15 1.03 0 0 0
11/09/2015
1.15
 100 1.12 1.15 1.15 0 0 0
10/09/2015
1.12
 100 0.98 1.12 1.12 0 0 0
09/09/2015
0.98
 900 0.98 0.98 0.98 0 0 0
08/09/2015
0.98
 600 1.04 1.04 0.90 0 0 0
07/09/2015
1.04
 100 0.91 1.04 1.04 0 0 0
04/09/2015
0.91
 0 0.91 0.91 0.91 0 0 0
03/09/2015
0.91
 0 0.91 0.91 0.91 0 0 0
01/09/2015
0.91
 0 0.93 0.91 0.91 0 0 0
31/08/2015
0.93
 20,000 0.95 0.95 0.89 7,800 0 0.1
28/08/2015
0.95
 0 0.95 0.95 0.95 0 0 0
27/08/2015
0.95
 0 0.95 0.95 0.95 0 0 0
26/08/2015
0.95
 0 0.95 0.95 0.95 0 0 0
25/08/2015
0.95
 0 0.95 0.95 0.95 0 0 0
24/08/2015
0.95
 0 0.95 0.95 0.95 0 0 0
21/08/2015
0.95
 0 0.95 0.95 0.95 0 0 0
20/08/2015
0.95
 0 0.95 0.95 0.95 0 0 0
19/08/2015
0.95
 100 0.93 0.95 0.95 0 0 0
18/08/2015
0.93
 4,200 0.92 0.98 0.93 0 0 0
17/08/2015
0.92
 0 0.92 0.92 0.92 0 0 0
14/08/2015
0.92
 300 0.92 0.92 0.92 300 0 0.0
13/08/2015
0.92
 2,200 0.96 0.97 0.92 0 0 0
12/08/2015
0.96
 2,000 0.90 0.96 0.95 0 0 0
11/08/2015
0.90
 0 0.90 0.90 0.90 0 0 0
10/08/2015
0.90
 200 0.92 0.92 0.90 0 0 0
07/08/2015
0.92
 500 0.87 0.92 0.92 0 0 0
06/08/2015
0.87
 0 0.87 0.87 0.87 0 0 0
05/08/2015
0.87
 0 0.85 0.87 0.87 0 0 0
04/08/2015
0.85
 1,600 0.77 0.88 0.85 0 0 0
03/08/2015
0.77
 0 0.75 0.77 0.77 0 0 0
31/07/2015
0.75
 500 0.88 0.88 0.75 0 0 0
30/07/2015
0.88
 1,400 0.85 0.88 0.87 0 0 0
29/07/2015
0.85
 15,000 0.85 0.85 0.74 0 0 0
28/07/2015
0.85
 1,000 0.85 0.85 0.85 0 0 0
27/07/2015
0.85
 0 0.85 0.85 0.85 0 0 0
24/07/2015
0.85
 4,200 0.85 0.85 0.85 0 0 0
23/07/2015
0.85
 5,400 0.75 0.85 0.74 0 0 0
22/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
21/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
20/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
17/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
16/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
15/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
14/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
13/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
10/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
09/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
08/07/2015
0.75
 300 0.75 0.75 0.75 0 0 0
07/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
06/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
03/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
02/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
01/07/2015
0.75
 0 0.75 0.75 0.75 0 0 0
30/06/2015
0.75
 200 0.80 0.80 0.75 0 0 0
29/06/2015
0.80
 0 0.80 0.80 0.80 0 0 0
26/06/2015
0.80
 0 0.80 0.80 0.80 0 0 0
25/06/2015
0.80
 200 0.85 0.85 0.80 0 0 0
24/06/2015
0.85
 300 0.85 0.85 0.85 0 0 0
23/06/2015
0.85
 0 0.85 0.85 0.85 0 0 0
22/06/2015
0.85
 0 0.85 0.85 0.85 0 0 0
19/06/2015
0.85
 0 0.85 0.85 0.85 0 0 0
18/06/2015
0.85
 0 0.85 0.85 0.85 0 0 0
17/06/2015
0.85
 0 0.85 0.85 0.85 0 0 0
16/06/2015
0.85
 0 0.85 0.85 0.85 0 0 0
15/06/2015
0.85
 0 0.85 0.85 0.85 0 0 0
12/06/2015
0.85
 0 0.85 0.85 0.85 0 0 0
30/11/-0001
4.85
 19,801 4.82 4.85 4.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |