CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

26.50
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
(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)
17/12/2024
38.75
 11,804 38.17 39.51 38.17 0 0 0
16/12/2024
38.34
 20,855 37.58 38.40 37.58 0 0 0
13/12/2024
37.76
 15,623 36.71 37.76 36.71 0 0 0
12/12/2024
37.00
 3,300 36.18 37.00 36.18 0 0 0
11/12/2024
36.13
 4,446 35.37 36.65 35.37 0 0 0
10/12/2024
36.30
 5,450 36.13 37.93 35.25 0 0 0
09/12/2024
36.48
 10,400 36.42 38.34 35.72 0 0 0
06/12/2024
36.65
 8,005 32.57 37.35 32.57 0 0 0
05/12/2024
32.92
 8,400 32.28 32.92 32.28 0 0 0
04/12/2024
32.05
 7,223 32.22 33.80 32.05 0 0 0
03/12/2024
31.99
 7,000 31.93 32.22 31.52 0 0 0
02/12/2024
31.99
 4,510 32.34 32.34 31.46 0 0 0
29/11/2024
32.16
 6,610 32.34 32.34 31.58 0 0 0
28/11/2024
32.46
 6,501 32.57 32.63 32.16 0 0 0
27/11/2024
32.16
 3,858 31.17 32.34 31.17 0 0 0
26/11/2024
32.63
 7,913 32.05 32.63 32.05 0 0 0
25/11/2024
31.35
 5,625 30.88 31.64 30.88 0 0 0
22/11/2024
30.82
 8,706 30.77 30.82 30.30 0 0 0
21/11/2024
31.46
 11,914 29.83 31.46 29.83 0 0 0
20/11/2024
30.18
 8,650 29.77 30.30 29.72 0 0 0
19/11/2024: Cổ tức tiền mặt tỉ lệ: 15%
19/11/2024
29.72
 8,604 29.19 30.01 29.19 0 0 0
18/11/2024
29.48
 29,002 28.75 29.48 28.75 0 0 0
15/11/2024
29.65
 9,600 29.99 29.99 29.14 0 0 0
14/11/2024
29.99
 33,100 29.14 30.50 29.14 0 0 0
13/11/2024
29.31
 24,213 28.52 29.43 28.52 0 0 0
12/11/2024
28.41
 2,977 28.46 28.46 28.41 0 0 0
11/11/2024
28.46
 22,800 28.35 28.63 28.35 0 0 0
08/11/2024
28.24
 10,600 28.41 28.46 28.24 0 0 0
07/11/2024
28.46
 15,304 28.41 28.46 28.07 0 0 0
06/11/2024
28.86
 13,582 27.05 28.86 27.05 0 0 0
05/11/2024
27.05
 2,102 26.88 27.05 26.82 0 0 0
04/11/2024
26.88
 7,736 26.65 26.88 26.65 0 0 0
01/11/2024
26.65
 2,600 26.65 26.65 26.54 0 0 0
31/10/2024
26.65
 2,400 26.82 26.82 26.65 0 0 0
30/10/2024
26.60
 19,600 26.31 27.16 26.31 0 0 0
29/10/2024
26.03
 300 26.03 26.03 26.03 0 0 0
28/10/2024
25.80
 800 25.80 25.86 25.80 0 0 0
25/10/2024
26.03
 1,400 25.80 26.03 25.75 0 0 0
24/10/2024
26.03
 6,401 25.58 26.03 25.47 0 0 0
23/10/2024
26.31
 2,100 26.31 26.31 26.09 0 0 0
22/10/2024
26.31
 0 26.31 26.31 26.31 0 0 0
21/10/2024
26.71
 2,505 24.90 26.71 24.90 0 0 0
18/10/2024
26.31
 2,600 26.43 26.43 26.31 0 0 0
17/10/2024
26.43
 676 26.31 26.43 26.31 0 0 0
16/10/2024
26.43
 200 26.43 26.43 26.43 0 0 0
15/10/2024
26.71
 112 26.71 26.71 26.71 0 0 0
14/10/2024
26.71
 1,000 26.71 26.71 26.71 0 0 0
11/10/2024
26.88
 4,000 26.54 26.88 26.54 0 0 0
10/10/2024
26.48
 400 26.60 26.60 26.48 0 0 0
09/10/2024
26.71
 200 26.71 26.71 26.71 0 0 0
08/10/2024
26.88
 1,400 26.99 26.99 26.88 0 0 0
07/10/2024
26.03
 3,100 27.50 27.50 26.03 0 0 0
04/10/2024
26.60
 1,800 26.03 26.60 26.03 0 0 0
03/10/2024
26.60
 403 26.60 26.60 26.60 0 0 0
02/10/2024
26.31
 2,711 26.54 26.54 25.75 0 0 0
01/10/2024
26.82
 503 26.60 26.88 26.60 0 0 0
30/09/2024
26.31
 2,407 26.31 26.31 26.31 0 0 0
27/09/2024
26.31
 1,400 26.31 26.31 26.31 0 0 0
26/09/2024
26.31
 1,410 26.20 26.31 26.20 0 0 0
25/09/2024
26.37
 3,500 26.37 26.37 26.31 0 0 0
24/09/2024
26.48
 2,500 26.60 26.60 26.48 0 0 0
23/09/2024
26.48
 1,200 26.60 26.77 26.48 0 0 0
20/09/2024
26.54
 5,200 26.54 26.99 26.54 0 0 0
19/09/2024
26.48
 3,866 26.60 26.60 26.48 0 0 0
18/09/2024
26.88
 11,700 25.75 26.88 25.75 0 0 0
17/09/2024
25.64
 900 25.75 25.97 25.58 0 0 0
16/09/2024
25.52
 801 25.47 25.52 25.47 0 0 0
13/09/2024
25.47
 801 25.47 25.47 25.47 0 0 0
12/09/2024
25.58
 900 25.01 25.58 24.96 0 0 0
11/09/2024
25.47
 200 25.47 25.47 25.47 0 0 0
10/09/2024
25.47
 13,203 26.88 26.88 25.47 0 0 0
09/09/2024
26.82
 100 26.82 26.82 26.82 0 0 0
06/09/2024
25.30
 600 25.24 25.30 25.24 0 0 0
05/09/2024
26.37
 10,303 24.90 28.63 24.90 0 0 0
04/09/2024
24.90
 100 24.90 24.90 24.90 0 0 0
30/08/2024
24.90
 0 24.90 24.90 24.90 0 0 0
29/08/2024
24.90
 1,600 25.07 25.07 24.90 0 0 0
28/08/2024
25.07
 5,400 25.07 25.07 24.90 0 0 0
27/08/2024
25.01
 10,302 20.99 25.07 20.99 0 0 0
26/08/2024
24.62
 1,100 24.50 24.62 24.50 0 0 0
23/08/2024
24.33
 800 24.33 24.33 24.33 0 0 0
22/08/2024
24.33
 6,800 25.18 25.18 24.33 0 0 0
21/08/2024
24.33
 1,000 24.16 24.39 24.16 0 0 0
20/08/2024
24.05
 2,700 24.11 24.11 24.05 0 0 0
19/08/2024
24.11
 1,000 23.82 24.11 23.82 0 0 0
16/08/2024
23.99
 3,400 23.99 24.11 23.99 0 0 0
15/08/2024
23.99
 501 23.99 23.99 23.99 0 0 0
14/08/2024
23.99
 0 23.99 23.99 23.99 0 0 0
13/08/2024
23.82
 803 23.94 24.33 23.82 0 0 0
12/08/2024
23.94
 200 23.94 23.94 23.94 0 0 0
09/08/2024
23.94
 1,500 23.94 23.94 23.94 0 0 0
08/08/2024
23.99
 503 23.94 23.99 23.94 0 0 0
07/08/2024
23.88
 700 24.05 24.05 23.88 0 0 0
06/08/2024
23.82
 0 23.82 23.82 23.82 0 0 0
05/08/2024
23.77
 2,346 23.99 24.22 23.77 0 0 0
02/08/2024
23.99
 5,015 23.99 23.99 23.99 0 0 0
01/08/2024
24.05
 3,500 25.35 25.35 23.77 0 0 0
31/07/2024
24.33
 2,400 24.39 24.39 24.22 0 0 0
30/07/2024
24.67
 2,200 23.88 24.90 23.88 0 0 0
29/07/2024
23.88
 1,700 23.77 24.05 23.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |