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)
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
07/07/2023
30.80
 3,000 30.80 30.80 30.80 0 0 0
06/07/2023
30.80
 3,000 30.85 30.85 30.80 0 0 0
05/07/2023
30.85
 2,800 30.80 31.07 30.85 0 0 0
04/07/2023
30.80
 1,970 31.07 31.07 30.80 0 0 0
03/07/2023
31.07
 4,901 30.96 31.13 30.85 0 0 0
30/06/2023
30.96
 3,800 31.02 31.13 29.10 0 0 0
29/06/2023
31.02
 3,700 31.24 31.24 30.74 0 0 0
28/06/2023
31.24
 4,300 30.91 31.24 30.96 0 0 0
27/06/2023
30.91
 700 31.40 31.40 30.74 0 0 0
26/06/2023
31.40
 1,723 31.46 31.46 30.91 0 0 0
23/06/2023
31.46
 6,535 31.18 32.88 30.74 0 0 0
22/06/2023
31.18
 12,510 31.84 32.33 30.96 0 0 0
21/06/2023
31.84
 2,400 32.55 32.55 31.24 0 0 0
20/06/2023
32.55
 7,762 32.61 32.61 30.19 0 0 0
19/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70)
19/06/2023
32.61
 12,200 30.56 33.43 30.14 0 0 0
16/06/2023
30.56
 8,000 30.56 30.91 28.37 0 0 0
15/06/2023
30.56
 7,000 30.62 30.95 30.56 0 0 0
14/06/2023
30.62
 6,700 31.08 31.27 30.62 0 0 0
13/06/2023
31.08
 3,600 30.95 31.27 31.08 0 0 0
12/06/2023
30.95
 2,405 31.30 31.30 30.82 0 0 0
09/06/2023
31.30
 1,909 32.07 32.88 27.72 0 0 0
08/06/2023
32.07
 8,400 32.24 33.14 32.07 0 0 0
07/06/2023
32.24
 5,500 29.66 33.14 32.24 0 300 -0.0
06/06/2023
29.66
 2,300 28.27 31.53 28.04 0 0 0
05/06/2023
28.27
 3,400 27.72 28.27 27.08 0 0 0
02/06/2023
27.72
 1,000 27.66 28.34 27.56 0 0 0
01/06/2023
27.66
 2,000 26.56 27.66 26.47 0 0 0
31/05/2023
26.56
 900 26.43 26.59 26.43 0 0 0
30/05/2023
26.43
 7,400 25.95 26.56 24.18 0 0 0
29/05/2023
25.95
 200 25.79 26.11 25.95 0 0 0
26/05/2023
25.79
 500 26.11 26.11 24.34 0 0 0
25/05/2023
26.11
 905 25.82 26.11 26.05 0 0 0
24/05/2023
25.82
 1,200 25.18 26.11 25.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |