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)
08/03/2024
24.46
 6,300 24.75 24.75 24.46 0 0 0
07/03/2024
24.57
 3,200 24.69 24.69 24.46 0 0 0
06/03/2024
24.28
 5,401 23.93 24.34 23.87 0 0 0
05/03/2024
24.52
 11,401 24.52 24.52 24.28 0 0 0
04/03/2024
24.52
 5,402 24.99 24.99 24.46 0 0 0
01/03/2024
24.46
 5,300 24.57 24.63 24.46 0 0 0
29/02/2024
24.46
 21,100 24.69 24.87 24.46 0 0 0
28/02/2024
24.69
 13,011 24.63 24.75 24.63 0 0 0
27/02/2024
24.57
 6,600 24.57 24.57 24.40 0 0 0
26/02/2024
24.46
 7,500 24.40 24.63 24.34 0 0 0
23/02/2024
24.28
 400 24.22 24.28 24.22 0 0 0
22/02/2024
24.57
 4,800 24.57 24.57 24.57 0 0 0
21/02/2024
24.52
 3,400 24.57 24.63 24.52 0 0 0
20/02/2024
24.57
 9,300 24.63 24.69 24.57 0 0 0
19/02/2024
24.63
 7,600 24.57 24.69 24.57 0 0 0
16/02/2024
24.52
 20,601 24.46 24.63 24.46 0 0 0
15/02/2024
24.40
 1,100 24.34 24.46 24.28 0 0 0
07/02/2024
24.40
 4,800 24.34 24.40 24.34 0 0 0
06/02/2024
24.28
 5,200 24.16 24.46 24.16 0 0 0
05/02/2024
24.46
 1,503 24.46 24.46 24.28 0 0 0
02/02/2024
24.57
 1,528 24.40 24.57 24.34 0 0 0
01/02/2024
24.46
 2,831 24.16 24.46 24.16 0 0 0
31/01/2024
24.46
 3,500 24.57 24.57 24.46 0 0 0
30/01/2024
24.57
 1,400 24.57 24.57 24.57 0 0 0
29/01/2024
24.57
 3,800 24.75 24.75 24.52 0 0 0
26/01/2024
24.63
 2,000 24.46 24.75 24.46 0 0 0
25/01/2024
24.40
 200 24.40 24.40 24.40 0 0 0
24/01/2024
24.40
 1,000 24.40 24.40 24.34 0 0 0
23/01/2024
24.46
 1,800 24.75 24.75 24.40 0 0 0
22/01/2024
24.75
 1,300 24.93 24.93 24.75 0 0 0
19/01/2024
24.40
 5,600 24.52 24.57 24.40 0 0 0
18/01/2024
24.52
 0 24.52 24.52 24.52 0 0 0
17/01/2024
24.46
 1,270 24.75 24.75 24.40 0 0 0
16/01/2024
24.52
 4,100 24.63 24.63 24.52 0 0 0
15/01/2024
24.69
 2,373 24.46 24.69 24.46 0 0 0
12/01/2024
24.57
 2,400 24.87 24.99 24.57 0 0 0
11/01/2024
24.75
 3,900 25.10 25.10 24.52 0 0 0
10/01/2024
25.10
 1,400 25.10 25.16 25.10 0 0 0
09/01/2024
25.05
 1,800 25.10 25.10 25.05 0 0 0
08/01/2024
25.10
 15,040 25.10 25.22 25.10 0 0 0
05/01/2024
25.10
 5,700 24.93 25.10 24.87 0 0 0
04/01/2024
24.99
 5,600 24.87 25.10 24.87 0 0 0
03/01/2024
24.99
 8,710 25.34 25.34 24.99 0 0 0
02/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
02/01/2024
25.28
 9,500 26.52 26.52 25.28 0 0 0
29/12/2023
25.34
 8,900 25.34 25.57 25.17 0 0 0
28/12/2023
25.34
 10,600 25.34 25.34 25.23 0 0 0
27/12/2023
25.34
 1,900 25.40 25.45 25.34 0 0 0
26/12/2023
25.40
 1,400 25.23 25.45 25.40 0 0 0
25/12/2023
25.23
 7,700 25.17 25.40 25.17 0 0 0
22/12/2023
25.17
 7,100 25.45 25.51 25.17 0 0 0
21/12/2023
25.45
 7,000 25.34 25.63 25.23 0 0 0
20/12/2023
25.34
 7,300 25.51 25.74 25.23 0 0 0
19/12/2023
25.51
 4,500 25.57 25.63 25.28 0 0 0
18/12/2023
25.57
 3,100 25.68 25.68 25.51 0 0 0
15/12/2023
25.68
 2,300 25.34 26.88 25.63 0 0 0
14/12/2023
25.34
 2,000 25.45 26.14 25.34 0 0 0
13/12/2023
25.45
 13,400 25.91 26.19 25.45 0 0 0
12/12/2023
25.91
 1,800 25.63 26.42 25.91 0 0 0
11/12/2023
25.63
 800 25.68 26.08 25.63 0 0 0
08/12/2023
25.68
 6,600 25.57 26.76 25.57 0 0 0
07/12/2023
25.57
 1,100 25.51 25.57 25.28 0 0 0
06/12/2023
25.51
 1,100 25.57 25.68 25.51 0 0 0
05/12/2023
25.57
 200 25.11 25.57 25.45 0 0 0
04/12/2023
25.11
 3,400 25.28 25.85 25.06 0 0 0
01/12/2023
25.28
 1,300 25.17 25.28 25.17 0 0 0
30/11/2023
25.17
 3,500 25.40 26.14 25.17 0 0 0
29/11/2023
25.40
 600 25.34 25.63 25.40 0 0 0
28/11/2023
25.34
 700 25.23 25.80 25.34 0 0 0
27/11/2023
25.23
 4,300 25.91 25.91 25.23 0 0 0
24/11/2023
25.91
 100 25.68 25.91 25.91 0 0 0
23/11/2023
25.68
 8,200 25.63 25.85 25.68 0 0 0
22/11/2023
25.63
 3,000 25.80 25.91 25.63 0 0 0
21/11/2023
25.80
 1,300 26.08 26.08 25.80 0 0 0
20/11/2023
26.08
 900 25.91 26.08 25.97 0 0 0
17/11/2023
25.91
 1,800 26.14 26.19 25.91 0 0 0
16/11/2023
26.14
 1,600 26.08 26.19 26.02 0 0 0
15/11/2023
26.08
 3,300 25.97 26.76 25.97 0 0 0
14/11/2023
25.97
 1,300 25.91 25.97 25.63 0 0 0
13/11/2023
25.91
 600 26.25 26.25 25.80 0 0 0
10/11/2023
26.25
 2,700 25.91 26.25 26.14 0 0 0
09/11/2023
25.91
 1,600 25.91 28.47 25.63 0 0 0
08/11/2023
25.91
 1,200 25.34 25.91 25.28 0 0 0
07/11/2023
25.34
 800 25.28 25.85 25.28 0 0 0
06/11/2023
25.28
 2,500 25.57 26.08 24.49 0 0 0
03/11/2023
25.57
 5,500 25.91 25.91 25.23 0 0 0
02/11/2023
25.91
 8,600 26.08 26.08 25.34 0 0 0
01/11/2023
26.08
 1,900 25.34 26.19 24.83 0 0 0
31/10/2023
25.34
 3,200 26.14 26.14 25.34 0 0 0
30/10/2023
26.14
 300 26.31 26.31 26.14 0 0 0
27/10/2023
26.31
 1,200 26.31 26.31 26.02 0 0 0
26/10/2023
26.31
 4,700 26.88 26.88 25.85 0 0 0
25/10/2023
26.88
 2,100 26.19 26.99 26.48 0 0 0
24/10/2023
26.19
 800 26.59 26.59 26.19 0 0 0
23/10/2023
26.59
 1,000 26.76 26.76 26.59 0 0 0
20/10/2023
26.76
 3,600 26.65 26.76 26.48 0 0 0
19/10/2023
26.65
 3,000 26.65 26.76 26.42 0 0 0
18/10/2023
26.65
 7,000 27.33 27.33 26.65 0 0 0
17/10/2023
27.33
 2,200 27.45 27.45 27.33 0 0 0
16/10/2023
27.45
 6,200 27.56 27.62 27.45 0 0 0
13/10/2023
27.56
 500 27.39 27.73 27.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |