CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

38.50
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
(2025-11-04) 		1.40 3.78% 243,000 0 0
36.60
39.30
38.60
2 tháng
(2025-10-06) 		-1.60 -4% 437,200 0 0
36.60
40
38.60
3 tháng
(2025-09-05) 		-1.79 -4.46% 664,700 0 0
36.60
40.58
38.60
6 tháng
(2025-06-09) 		-1.92 -4.77% 3,231,300 0 0
36.60
42.84
38.60
12 tháng
(2024-12-09) 		-0.58 -1.48% 4,645,731 -500 -0.0
36.60
51.81
38.60
24 tháng
(2023-12-15) 		12.05 45.71% 5,725,684 -500 -0.0
24.31
51.81
38.60
36 tháng
(2022-12-20) 		14 57.35% 6,418,403 -800 -0.1
23.35
51.81
38.60
60 tháng
(2020-12-30) 		27.41 249.52% 7,090,037 -54,920 -5.7
9.03
51.81
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
24.67
 1,150 24.49 24.73 24.49 0 0 0
02/05/2024
24.31
 1,400 24.67 24.67 24.31 0 0 0
26/04/2024
24.49
 3,009 24.73 24.73 24.49 0 0 0
25/04/2024
24.73
 200 24.73 24.73 24.73 0 0 0
24/04/2024
24.55
 7,040 24.79 24.79 24.49 0 0 0
23/04/2024
24.79
 4,200 24.25 25.03 24.25 0 0 0
22/04/2024
24.31
 8,209 24.31 24.31 24.19 0 0 0
19/04/2024
24.43
 3,502 25.22 25.22 24.37 0 0 0
17/04/2024
24.49
 2,900 24.55 25.16 24.37 0 0 0
16/04/2024
24.85
 518 24.31 24.85 24.25 0 0 0
15/04/2024
24.79
 2,900 25.03 25.16 24.79 0 0 0
12/04/2024
25.16
 601 25.10 25.16 25.10 0 0 0
11/04/2024
25.10
 3,024 24.97 25.22 24.91 0 0 0
10/04/2024
24.97
 1,405 24.97 24.97 24.97 0 0 0
09/04/2024
25.16
 2,400 24.91 25.22 24.79 0 0 0
08/04/2024
25.03
 1,400 25.28 25.28 25.03 0 0 0
05/04/2024
24.61
 610 24.67 24.67 24.61 0 0 0
04/04/2024
24.61
 1,500 24.61 24.67 24.61 0 0 0
03/04/2024
24.49
 12,300 25.03 25.03 24.49 0 0 0
02/04/2024
25.10
 1,700 25.22 25.22 25.10 0 0 0
01/04/2024
24.97
 8,770 25.10 25.10 24.97 0 0 0
29/03/2024
25.03
 500 25.03 25.03 25.03 0 0 0
28/03/2024
25.10
 1,200 25.16 25.28 25.03 0 0 0
27/03/2024
24.97
 1,500 25.40 25.40 24.97 0 0 0
26/03/2024
25.28
 2,100 25.22 25.34 25.03 0 0 0
25/03/2024
25.34
 3,501 25.10 25.40 25.10 0 0 0
22/03/2024
25.34
 4,501 25.58 25.58 25.34 0 0 0
21/03/2024
25.22
 5,800 25.58 25.58 25.22 0 0 0
20/03/2024
25.64
 501 25.64 25.64 25.64 0 0 0
19/03/2024
25.58
 5,701 25.34 25.64 25.34 0 0 0
18/03/2024
25.40
 3,100 25.64 25.64 25.40 0 0 0
15/03/2024
25.64
 15,500 25.40 25.64 25.40 0 0 0
14/03/2024
25.34
 12,827 25.34 25.40 25.34 0 0 0
13/03/2024
25.40
 15,770 25.28 25.40 25.22 0 0 0
12/03/2024
25.22
 4,009 25.16 25.28 25.16 0 0 0
11/03/2024
25.22
 5,300 25.34 25.34 25.10 0 0 0
08/03/2024
25.10
 6,300 25.40 25.40 25.10 0 0 0
07/03/2024
25.22
 3,200 25.34 25.34 25.10 0 0 0
06/03/2024
24.91
 5,401 24.55 24.97 24.49 0 0 0
05/03/2024
25.16
 11,401 25.16 25.16 24.91 0 0 0
04/03/2024
25.16
 5,402 25.64 25.64 25.10 0 0 0
01/03/2024
25.10
 5,300 25.22 25.28 25.10 0 0 0
29/02/2024
25.10
 21,100 25.34 25.52 25.10 0 0 0
28/02/2024
25.34
 13,011 25.28 25.40 25.28 0 0 0
27/02/2024
25.22
 6,600 25.22 25.22 25.03 0 0 0
26/02/2024
25.10
 7,500 25.03 25.28 24.97 0 0 0
23/02/2024
24.91
 400 24.85 24.91 24.85 0 0 0
22/02/2024
25.22
 4,800 25.22 25.22 25.22 0 0 0
21/02/2024
25.16
 3,400 25.22 25.28 25.16 0 0 0
20/02/2024
25.22
 9,300 25.28 25.34 25.22 0 0 0
19/02/2024
25.28
 7,600 25.22 25.34 25.22 0 0 0
16/02/2024
25.16
 20,601 25.10 25.28 25.10 0 0 0
15/02/2024
25.03
 1,100 24.97 25.10 24.91 0 0 0
07/02/2024
25.03
 4,800 24.97 25.03 24.97 0 0 0
06/02/2024
24.91
 5,200 24.79 25.10 24.79 0 0 0
05/02/2024
25.10
 1,503 25.10 25.10 24.91 0 0 0
02/02/2024
25.22
 1,528 25.03 25.22 24.97 0 0 0
01/02/2024
25.10
 2,831 24.79 25.10 24.79 0 0 0
31/01/2024
25.10
 3,500 25.22 25.22 25.10 0 0 0
30/01/2024
25.22
 1,400 25.22 25.22 25.22 0 0 0
29/01/2024
25.22
 3,800 25.40 25.40 25.16 0 0 0
26/01/2024
25.28
 2,000 25.10 25.40 25.10 0 0 0
25/01/2024
25.03
 200 25.03 25.03 25.03 0 0 0
24/01/2024
25.03
 1,000 25.03 25.03 24.97 0 0 0
23/01/2024
25.10
 1,800 25.40 25.40 25.03 0 0 0
22/01/2024
25.40
 1,300 25.58 25.58 25.40 0 0 0
19/01/2024
25.03
 5,600 25.16 25.22 25.03 0 0 0
18/01/2024
25.16
 0 25.16 25.16 25.16 0 0 0
17/01/2024
25.10
 1,270 25.40 25.40 25.03 0 0 0
16/01/2024
25.16
 4,100 25.28 25.28 25.16 0 0 0
15/01/2024
25.34
 2,373 25.10 25.34 25.10 0 0 0
12/01/2024
25.22
 2,400 25.52 25.64 25.22 0 0 0
11/01/2024
25.40
 3,900 25.76 25.76 25.16 0 0 0
10/01/2024
25.76
 1,400 25.76 25.82 25.76 0 0 0
09/01/2024
25.70
 1,800 25.76 25.76 25.70 0 0 0
08/01/2024
25.76
 15,040 25.76 25.88 25.76 0 0 0
05/01/2024
25.76
 5,700 25.58 25.76 25.52 0 0 0
04/01/2024
25.64
 5,600 25.52 25.76 25.52 0 0 0
03/01/2024
25.64
 8,710 26.00 26.00 25.64 0 0 0
02/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
02/01/2024
25.94
 9,500 27.21 27.21 25.94 0 0 0
29/12/2023
26.00
 8,900 26.00 26.24 25.83 0 0 0
28/12/2023
26.00
 10,600 26.00 26.00 25.89 0 0 0
27/12/2023
26.00
 1,900 26.06 26.12 26.00 0 0 0
26/12/2023
26.06
 1,400 25.89 26.12 26.06 0 0 0
25/12/2023
25.89
 7,700 25.83 26.06 25.83 0 0 0
22/12/2023
25.83
 7,100 26.12 26.18 25.83 0 0 0
21/12/2023
26.12
 7,000 26.00 26.29 25.89 0 0 0
20/12/2023
26.00
 7,300 26.18 26.41 25.89 0 0 0
19/12/2023
26.18
 4,500 26.24 26.29 25.94 0 0 0
18/12/2023
26.24
 3,100 26.35 26.35 26.18 0 0 0
15/12/2023
26.35
 2,300 26.00 27.58 26.29 0 0 0
14/12/2023
26.00
 2,000 26.12 26.82 26.00 0 0 0
13/12/2023
26.12
 13,400 26.59 26.88 26.12 0 0 0
12/12/2023
26.59
 1,800 26.29 27.11 26.59 0 0 0
11/12/2023
26.29
 800 26.35 26.76 26.29 0 0 0
08/12/2023
26.35
 6,600 26.24 27.46 26.24 0 0 0
07/12/2023
26.24
 1,100 26.18 26.24 25.94 0 0 0
06/12/2023
26.18
 1,100 26.24 26.35 26.18 0 0 0
05/12/2023
26.24
 200 25.77 26.24 26.12 0 0 0
04/12/2023
25.77
 3,400 25.94 26.53 25.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |