CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

33.40
-0.10
(-0.30%)
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
(2026-02-11) 		-3 -8.22% 141,400 0 0
32.20
36.50
33.40
2 tháng
(2026-01-12) 		-3.83 -10.25% 308,800 0 0
32.20
38.70
33.40
3 tháng
(2025-12-15) 		-4.02 -10.72% 375,300 0 0
32.20
38.70
33.40
6 tháng
(2025-09-15) 		-5.67 -14.47% 1,004,200 0 0
32.20
39.55
33.40
12 tháng
(2025-03-18) 		-12.10 -26.54% 4,287,400 0 0
32.20
46.35
33.40
24 tháng
(2024-03-25) 		8.81 35.67% 5,786,704 -500 -0.0
23.69
50.49
33.40
36 tháng
(2023-03-29) 		8.33 33.09% 6,755,908 -800 -0.1
23.46
50.49
33.40
60 tháng
(2021-04-08) 		21.71 184.23% 7,407,058 -87,520 -7.9
11.24
50.49
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
39.93
 2,142 39.56 40.59 39.56 0 0 0
20/12/2024
39.44
 6,700 40.59 40.59 38.71 0 0 0
19/12/2024
39.81
 7,900 41.14 41.14 39.81 0 0 0
18/12/2024
40.96
 6,200 40.35 41.20 40.35 0 500 -0.0
17/12/2024
40.35
 11,804 39.74 41.14 39.74 0 0 0
16/12/2024
39.93
 20,855 39.14 39.99 39.14 0 0 0
13/12/2024
39.32
 15,623 38.23 39.32 38.23 0 0 0
12/12/2024
38.53
 3,300 37.68 38.53 37.68 0 0 0
11/12/2024
37.62
 4,446 36.83 38.17 36.83 0 0 0
10/12/2024
37.80
 5,450 37.62 39.50 36.71 0 0 0
09/12/2024
37.98
 10,400 37.92 39.93 37.20 0 0 0
06/12/2024
38.17
 8,005 33.92 38.89 33.92 0 0 0
05/12/2024
34.28
 8,400 33.62 34.28 33.62 0 0 0
04/12/2024
33.37
 7,223 33.56 35.19 33.37 0 0 0
03/12/2024
33.31
 7,000 33.25 33.56 32.83 0 0 0
02/12/2024
33.31
 4,510 33.68 33.68 32.77 0 0 0
29/11/2024
33.49
 6,610 33.68 33.68 32.89 0 0 0
28/11/2024
33.80
 6,501 33.92 33.98 33.49 0 0 0
27/11/2024
33.49
 3,858 32.46 33.68 32.46 0 0 0
26/11/2024
33.98
 7,913 33.37 33.98 33.37 0 0 0
25/11/2024
32.65
 5,625 32.16 32.95 32.16 0 0 0
22/11/2024
32.10
 8,706 32.04 32.10 31.55 0 0 0
21/11/2024
32.77
 11,914 31.07 32.77 31.07 0 0 0
20/11/2024
31.43
 8,650 31.01 31.55 30.95 0 0 0
19/11/2024: Cổ tức tiền mặt tỉ lệ: 15%
19/11/2024
30.95
 8,604 30.40 31.25 30.40 0 0 0
18/11/2024
30.70
 29,002 29.94 30.70 29.94 0 0 0
15/11/2024
30.88
 9,600 31.23 31.23 30.35 0 0 0
14/11/2024
31.23
 33,100 30.35 31.76 30.35 0 0 0
13/11/2024
30.53
 24,213 29.70 30.64 29.70 0 0 0
12/11/2024
29.58
 2,977 29.64 29.64 29.58 0 0 0
11/11/2024
29.64
 22,800 29.52 29.82 29.52 0 0 0
08/11/2024
29.41
 10,600 29.58 29.64 29.41 0 0 0
07/11/2024
29.64
 15,304 29.58 29.64 29.23 0 0 0
06/11/2024
30.06
 13,582 28.17 30.06 28.17 0 0 0
05/11/2024
28.17
 2,102 27.99 28.17 27.93 0 0 0
04/11/2024
27.99
 7,736 27.76 27.99 27.76 0 0 0
01/11/2024
27.76
 2,600 27.76 27.76 27.64 0 0 0
31/10/2024
27.76
 2,400 27.93 27.93 27.76 0 0 0
30/10/2024
27.70
 19,600 27.40 28.29 27.40 0 0 0
29/10/2024
27.11
 300 27.11 27.11 27.11 0 0 0
28/10/2024
26.87
 800 26.87 26.93 26.87 0 0 0
25/10/2024
27.11
 1,400 26.87 27.11 26.81 0 0 0
24/10/2024
27.11
 6,401 26.64 27.11 26.52 0 0 0
23/10/2024
27.40
 2,100 27.40 27.40 27.17 0 0 0
22/10/2024
27.40
 0 27.40 27.40 27.40 0 0 0
21/10/2024
27.82
 2,505 25.93 27.82 25.93 0 0 0
18/10/2024
27.40
 2,600 27.52 27.52 27.40 0 0 0
17/10/2024
27.52
 676 27.40 27.52 27.40 0 0 0
16/10/2024
27.52
 200 27.52 27.52 27.52 0 0 0
15/10/2024
27.82
 112 27.82 27.82 27.82 0 0 0
14/10/2024
27.82
 1,000 27.82 27.82 27.82 0 0 0
11/10/2024
27.99
 4,000 27.64 27.99 27.64 0 0 0
10/10/2024
27.58
 400 27.70 27.70 27.58 0 0 0
09/10/2024
27.82
 200 27.82 27.82 27.82 0 0 0
08/10/2024
27.99
 1,400 28.11 28.11 27.99 0 0 0
07/10/2024
27.11
 3,100 28.64 28.64 27.11 0 0 0
04/10/2024
27.70
 1,800 27.11 27.70 27.11 0 0 0
03/10/2024
27.70
 403 27.70 27.70 27.70 0 0 0
02/10/2024
27.40
 2,711 27.64 27.64 26.81 0 0 0
01/10/2024
27.93
 503 27.70 27.99 27.70 0 0 0
30/09/2024
27.40
 2,407 27.40 27.40 27.40 0 0 0
27/09/2024
27.40
 1,400 27.40 27.40 27.40 0 0 0
26/09/2024
27.40
 1,410 27.29 27.40 27.29 0 0 0
25/09/2024
27.46
 3,500 27.46 27.46 27.40 0 0 0
24/09/2024
27.58
 2,500 27.70 27.70 27.58 0 0 0
23/09/2024
27.58
 1,200 27.70 27.87 27.58 0 0 0
20/09/2024
27.64
 5,200 27.64 28.11 27.64 0 0 0
19/09/2024
27.58
 3,866 27.70 27.70 27.58 0 0 0
18/09/2024
27.99
 11,700 26.81 27.99 26.81 0 0 0
17/09/2024
26.70
 900 26.81 27.05 26.64 0 0 0
16/09/2024
26.58
 801 26.52 26.58 26.52 0 0 0
13/09/2024
26.52
 801 26.52 26.52 26.52 0 0 0
12/09/2024
26.64
 900 26.05 26.64 25.99 0 0 0
11/09/2024
26.52
 200 26.52 26.52 26.52 0 0 0
10/09/2024
26.52
 13,203 27.99 27.99 26.52 0 0 0
09/09/2024
27.93
 100 27.93 27.93 27.93 0 0 0
06/09/2024
26.34
 600 26.28 26.34 26.28 0 0 0
05/09/2024
27.46
 10,303 25.93 29.82 25.93 0 0 0
04/09/2024
25.93
 100 25.93 25.93 25.93 0 0 0
30/08/2024
25.93
 0 25.93 25.93 25.93 0 0 0
29/08/2024
25.93
 1,600 26.11 26.11 25.93 0 0 0
28/08/2024
26.11
 5,400 26.11 26.11 25.93 0 0 0
27/08/2024
26.05
 10,302 21.86 26.11 21.86 0 0 0
26/08/2024
25.64
 1,100 25.52 25.64 25.52 0 0 0
23/08/2024
25.34
 800 25.34 25.34 25.34 0 0 0
22/08/2024
25.34
 6,800 26.22 26.22 25.34 0 0 0
21/08/2024
25.34
 1,000 25.16 25.40 25.16 0 0 0
20/08/2024
25.05
 2,700 25.10 25.10 25.05 0 0 0
19/08/2024
25.10
 1,000 24.81 25.10 24.81 0 0 0
16/08/2024
24.99
 3,400 24.99 25.10 24.99 0 0 0
15/08/2024
24.99
 501 24.99 24.99 24.99 0 0 0
14/08/2024
24.99
 0 24.99 24.99 24.99 0 0 0
13/08/2024
24.81
 803 24.93 25.34 24.81 0 0 0
12/08/2024
24.93
 200 24.93 24.93 24.93 0 0 0
09/08/2024
24.93
 1,500 24.93 24.93 24.93 0 0 0
08/08/2024
24.99
 503 24.93 24.99 24.93 0 0 0
07/08/2024
24.87
 700 25.05 25.05 24.87 0 0 0
06/08/2024
24.81
 0 24.81 24.81 24.81 0 0 0
05/08/2024
24.75
 2,346 24.99 25.22 24.75 0 0 0
02/08/2024
24.99
 5,015 24.99 24.99 24.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |