CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

30.50
0.30
(0.99%)
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
(2026-03-31) 		-1.60 -4.98% 98,800 0 0
30.50
33
30.50
2 tháng
(2026-03-02) 		-5 -14.08% 243,500 0 0
30.50
35.50
30.50
3 tháng
(2026-01-30) 		-7.30 -19.31% 356,100 0 0
30.50
37.80
30.50
6 tháng
(2025-11-03) 		-5.95 -16.32% 842,000 0 0
30.50
38.70
30.50
12 tháng
(2025-05-05) 		-8.21 -21.21% 4,156,200 0 0
30.50
41.75
30.50
24 tháng
(2024-05-10) 		6.46 26.85% 5,858,664 -500 -0.0
23.87
50.49
30.50
36 tháng
(2023-05-16) 		4.58 17.68% 6,877,913 -800 -0.1
23.69
50.49
30.50
60 tháng
(2021-05-26) 		18.23 148.67% 7,524,687 -87,520 -7.9
11.24
50.49
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2023
29.98
 3,800 29.59 30.63 29.10 0 0 0
16/08/2023
29.59
 1,300 29.15 30.09 29.59 0 0 0
15/08/2023
29.15
 800 28.93 30.09 29.15 0 0 0
14/08/2023
28.93
 2,900 29.04 29.04 28.50 0 0 0
11/08/2023
29.04
 3,700 28.50 29.04 28.50 0 0 0
10/08/2023
28.50
 4,300 28.99 29.15 27.67 0 0 0
09/08/2023
28.99
 3,000 28.66 28.99 28.06 0 0 0
08/08/2023
28.66
 8,500 28.61 28.66 28.50 0 0 0
07/08/2023
28.61
 3,400 28.72 28.72 27.67 0 0 0
04/08/2023
28.72
 1,600 28.39 28.72 27.89 0 0 0
03/08/2023
28.39
 11,300 28.72 28.77 28.33 0 0 0
02/08/2023
28.72
 3,300 28.44 28.99 28.61 0 0 0
01/08/2023
28.44
 7,100 28.77 28.77 28.33 0 0 0
31/07/2023
28.77
 5,200 29.04 29.04 28.66 0 0 0
28/07/2023
29.04
 7,800 29.54 30.30 28.39 0 0 0
27/07/2023
29.54
 4,900 29.10 29.54 28.00 0 0 0
26/07/2023
29.10
 17,500 29.37 29.37 27.62 0 0 0
25/07/2023
29.37
 5,200 29.54 29.76 29.32 0 0 0
24/07/2023
29.54
 2,200 29.98 30.03 29.43 0 0 0
21/07/2023
29.98
 1,300 29.98 30.52 29.98 0 0 0
20/07/2023
29.98
 1,300 29.43 30.85 29.98 0 0 0
19/07/2023
29.43
 2,400 29.32 31.24 28.55 0 0 0
18/07/2023
29.32
 2,100 29.37 29.37 29.32 0 0 0
17/07/2023
29.37
 3,500 29.59 29.59 29.37 0 0 0
14/07/2023
29.59
 1,700 29.59 29.70 29.59 0 0 0
13/07/2023
29.59
 10,700 29.65 29.70 27.95 0 0 0
12/07/2023
29.65
 6,800 30.30 30.30 29.59 0 0 0
11/07/2023
30.30
 1,400 29.21 30.41 30.30 0 0 0
10/07/2023
29.21
 5,900 30.80 30.80 29.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |