CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

29
0.60
(2.11%)
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
(2026-05-13) 		-1.60 -5.19% 93,300 0 0
28.40
31.10
28.40
2 tháng
(2026-04-13) 		-2.60 -8.18% 172,500 0 0
28.40
32.40
28.40
3 tháng
(2026-03-16) 		-3.60 -10.98% 275,600 0 0
28.40
33.40
28.40
6 tháng
(2025-12-15) 		-8.32 -22.18% 654,500 0 0
28.40
38.70
28.40
12 tháng
(2025-06-17) 		-11.31 -27.91% 3,838,500 0 0
28.40
41.75
28.40
24 tháng
(2024-06-24) 		4.86 19.97% 5,857,570 -500 -0.0
24.28
50.49
28.40
36 tháng
(2023-06-28) 		-2.04 -6.52% 6,871,655 -500 -0.0
23.69
50.49
28.40
60 tháng
(2021-07-08) 		17.42 147.93% 7,598,163 -83,920 -7.6
11.32
50.49
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
27.39
 2,200 27.45 27.62 27.39 0 0 0
11/10/2023
27.45
 1,700 27.33 27.56 27.33 0 0 0
10/10/2023
27.33
 1,700 27.85 27.85 27.33 0 0 0
09/10/2023
27.85
 2,800 27.85 27.85 27.28 0 0 0
06/10/2023
27.85
 400 27.56 28.42 27.85 0 0 0
05/10/2023
27.56
 3,800 27.56 29.61 27.22 0 0 0
04/10/2023
27.56
 2,900 27.62 27.68 26.48 0 0 0
03/10/2023
27.62
 1,600 28.24 28.24 27.33 0 0 0
02/10/2023
28.24
 1,100 27.45 28.24 28.13 0 0 0
29/09/2023
27.45
 4,900 27.39 31.32 27.33 0 0 0
28/09/2023
27.39
 5,400 27.50 27.50 27.39 0 0 0
27/09/2023
27.50
 900 27.39 27.50 27.33 0 0 0
26/09/2023
27.39
 3,100 27.45 27.50 25.63 0 0 0
25/09/2023
27.45
 500 27.22 28.42 27.45 0 0 0
22/09/2023
27.22
 400 27.96 29.21 26.54 0 0 0
21/09/2023
27.96
 3,300 28.07 28.07 27.79 0 0 0
20/09/2023
28.07
 2,900 27.39 28.07 27.85 0 0 0
19/09/2023
27.39
 3,000 28.47 28.47 27.33 0 0 0
18/09/2023
28.47
 700 27.90 28.47 27.90 0 0 0
15/09/2023
27.90
 1,400 28.19 28.87 27.90 0 0 0
14/09/2023
28.19
 1,600 28.47 28.47 28.19 0 0 0
13/09/2023
28.47
 2,500 28.70 28.93 28.47 0 0 0
12/09/2023
28.70
 5,400 28.70 28.70 28.02 0 0 0
11/09/2023
28.70
 8,200 28.93 28.93 27.90 0 0 0
08/09/2023
28.93
 6,400 28.76 29.21 28.81 0 0 0
07/09/2023
28.76
 13,700 29.10 29.16 28.76 0 0 0
06/09/2023
29.10
 10,400 29.44 29.55 28.93 0 0 0
05/09/2023
29.44
 10,200 29.27 29.44 29.10 0 0 0
31/08/2023: Cổ tức tiền mặt tỉ lệ: 20%
31/08/2023
29.27
 4,800 29.10 30.12 29.21 0 0 0
30/08/2023
29.10
 3,800 29.26 29.65 29.04 0 0 0
29/08/2023
29.26
 9,400 29.15 29.43 28.93 0 0 0
28/08/2023
29.15
 8,200 28.93 30.09 29.15 0 0 0
25/08/2023
28.93
 4,700 29.04 30.09 28.93 0 0 0
24/08/2023
29.04
 8,500 29.21 30.36 28.77 0 0 0
23/08/2023
29.21
 2,200 29.26 29.98 28.72 0 0 0
22/08/2023
29.26
 1,200 29.04 30.09 29.04 0 0 0
21/08/2023
29.04
 3,100 29.04 29.04 29.04 0 0 0
18/08/2023
29.04
 5,400 29.98 30.14 29.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |