CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

38.70
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
(2025-12-29) 		1.10 2.94% 143,400 0 0
37
39.30
38.70
2 tháng
(2025-11-28) 		-0.80 -2.04% 316,600 0 0
37
39.30
38.70
3 tháng
(2025-10-29) 		1.30 3.49% 507,800 0 0
36.60
39.30
38.70
6 tháng
(2025-07-31) 		-2.87 -6.93% 1,678,800 0 0
36.60
42.64
38.70
12 tháng
(2025-02-03) 		-2.57 -6.26% 4,657,812 0 0
36.60
51.81
38.70
24 tháng
(2024-02-07) 		13.47 53.79% 5,803,629 -500 -0.0
24.31
51.81
38.70
36 tháng
(2023-02-13) 		13.67 55.08% 6,625,956 -800 -0.1
23.88
51.81
38.70
60 tháng
(2021-02-22) 		26.58 222.89% 7,271,895 -68,620 -6.5
11.53
51.81
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
25.94
 1,300 25.83 25.94 25.83 0 0 0
30/11/2023
25.83
 3,500 26.06 26.82 25.83 0 0 0
29/11/2023
26.06
 600 26.00 26.29 26.06 0 0 0
28/11/2023
26.00
 700 25.89 26.47 26.00 0 0 0
27/11/2023
25.89
 4,300 26.59 26.59 25.89 0 0 0
24/11/2023
26.59
 100 26.35 26.59 26.59 0 0 0
23/11/2023
26.35
 8,200 26.29 26.53 26.35 0 0 0
22/11/2023
26.29
 3,000 26.47 26.59 26.29 0 0 0
21/11/2023
26.47
 1,300 26.76 26.76 26.47 0 0 0
20/11/2023
26.76
 900 26.59 26.76 26.65 0 0 0
17/11/2023
26.59
 1,800 26.82 26.88 26.59 0 0 0
16/11/2023
26.82
 1,600 26.76 26.88 26.70 0 0 0
15/11/2023
26.76
 3,300 26.65 27.46 26.65 0 0 0
14/11/2023
26.65
 1,300 26.59 26.65 26.29 0 0 0
13/11/2023
26.59
 600 26.94 26.94 26.47 0 0 0
10/11/2023
26.94
 2,700 26.59 26.94 26.82 0 0 0
09/11/2023
26.59
 1,600 26.59 29.22 26.29 0 0 0
08/11/2023
26.59
 1,200 26.00 26.59 25.94 0 0 0
07/11/2023
26.00
 800 25.94 26.53 25.94 0 0 0
06/11/2023
25.94
 2,500 26.24 26.76 25.13 0 0 0
03/11/2023
26.24
 5,500 26.59 26.59 25.89 0 0 0
02/11/2023
26.59
 8,600 26.76 26.76 26.00 0 0 0
01/11/2023
26.76
 1,900 26.00 26.88 25.48 0 0 0
31/10/2023
26.00
 3,200 26.82 26.82 26.00 0 0 0
30/10/2023
26.82
 300 27.00 27.00 26.82 0 0 0
27/10/2023
27.00
 1,200 27.00 27.00 26.70 0 0 0
26/10/2023
27.00
 4,700 27.58 27.58 26.53 0 0 0
25/10/2023
27.58
 2,100 26.88 27.70 27.17 0 0 0
24/10/2023
26.88
 800 27.29 27.29 26.88 0 0 0
23/10/2023
27.29
 1,000 27.46 27.46 27.29 0 0 0
20/10/2023
27.46
 3,600 27.35 27.46 27.17 0 0 0
19/10/2023
27.35
 3,000 27.35 27.46 27.11 0 0 0
18/10/2023
27.35
 7,000 28.05 28.05 27.35 0 0 0
17/10/2023
28.05
 2,200 28.16 28.16 28.05 0 0 0
16/10/2023
28.16
 6,200 28.28 28.34 28.16 0 0 0
13/10/2023
28.28
 500 28.11 28.46 28.28 0 0 0
12/10/2023
28.11
 2,200 28.16 28.34 28.11 0 0 0
11/10/2023
28.16
 1,700 28.05 28.28 28.05 0 0 0
10/10/2023
28.05
 1,700 28.57 28.57 28.05 0 0 0
09/10/2023
28.57
 2,800 28.57 28.57 27.99 0 0 0
06/10/2023
28.57
 400 28.28 29.16 28.57 0 0 0
05/10/2023
28.28
 3,800 28.28 30.38 27.93 0 0 0
04/10/2023
28.28
 2,900 28.34 28.40 27.17 0 0 0
03/10/2023
28.34
 1,600 28.98 28.98 28.05 0 0 0
02/10/2023
28.98
 1,100 28.16 28.98 28.87 0 0 0
29/09/2023
28.16
 4,900 28.11 32.14 28.05 0 0 0
28/09/2023
28.11
 5,400 28.22 28.22 28.11 0 0 0
27/09/2023
28.22
 900 28.11 28.22 28.05 0 0 0
26/09/2023
28.11
 3,100 28.16 28.22 26.29 0 0 0
25/09/2023
28.16
 500 27.93 29.16 28.16 0 0 0
22/09/2023
27.93
 400 28.69 29.98 27.23 0 0 0
21/09/2023
28.69
 3,300 28.81 28.81 28.51 0 0 0
20/09/2023
28.81
 2,900 28.11 28.81 28.57 0 0 0
19/09/2023
28.11
 3,000 29.22 29.22 28.05 0 0 0
18/09/2023
29.22
 700 28.63 29.22 28.63 0 0 0
15/09/2023
28.63
 1,400 28.92 29.63 28.63 0 0 0
14/09/2023
28.92
 1,600 29.22 29.22 28.92 0 0 0
13/09/2023
29.22
 2,500 29.45 29.68 29.22 0 0 0
12/09/2023
29.45
 5,400 29.45 29.45 28.75 0 0 0
11/09/2023
29.45
 8,200 29.68 29.68 28.63 0 0 0
08/09/2023
29.68
 6,400 29.51 29.98 29.57 0 0 0
07/09/2023
29.51
 13,700 29.86 29.92 29.51 0 0 0
06/09/2023
29.86
 10,400 30.21 30.33 29.68 0 0 0
05/09/2023
30.21
 10,200 30.03 30.21 29.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |