CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

37.50
-1.20
(-3.10%)
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)
31/08/2023: Cổ tức tiền mặt tỉ lệ: 20%
31/08/2023
30.03
 4,800 29.86 30.91 29.98 0 0 0
30/08/2023
29.86
 3,800 30.03 30.42 29.80 0 0 0
29/08/2023
30.03
 9,400 29.92 30.20 29.69 0 0 0
28/08/2023
29.92
 8,200 29.69 30.87 29.92 0 0 0
25/08/2023
29.69
 4,700 29.80 30.87 29.69 0 0 0
24/08/2023
29.80
 8,500 29.97 31.15 29.52 0 0 0
23/08/2023
29.97
 2,200 30.03 30.76 29.47 0 0 0
22/08/2023
30.03
 1,200 29.80 30.87 29.80 0 0 0
21/08/2023
29.80
 3,100 29.80 29.80 29.80 0 0 0
18/08/2023
29.80
 5,400 30.76 30.93 29.80 0 0 0
17/08/2023
30.76
 3,800 30.36 31.43 29.86 0 0 0
16/08/2023
30.36
 1,300 29.92 30.87 30.36 0 0 0
15/08/2023
29.92
 800 29.69 30.87 29.92 0 0 0
14/08/2023
29.69
 2,900 29.80 29.80 29.24 0 0 0
11/08/2023
29.80
 3,700 29.24 29.80 29.24 0 0 0
10/08/2023
29.24
 4,300 29.75 29.92 28.40 0 0 0
09/08/2023
29.75
 3,000 29.41 29.75 28.79 0 0 0
08/08/2023
29.41
 8,500 29.35 29.41 29.24 0 0 0
07/08/2023
29.35
 3,400 29.47 29.47 28.40 0 0 0
04/08/2023
29.47
 1,600 29.13 29.47 28.62 0 0 0
03/08/2023
29.13
 11,300 29.47 29.52 29.07 0 0 0
02/08/2023
29.47
 3,300 29.18 29.75 29.35 0 0 0
01/08/2023
29.18
 7,100 29.52 29.52 29.07 0 0 0
31/07/2023
29.52
 5,200 29.80 29.80 29.41 0 0 0
28/07/2023
29.80
 7,800 30.31 31.10 29.13 0 0 0
27/07/2023
30.31
 4,900 29.86 30.31 28.73 0 0 0
26/07/2023
29.86
 17,500 30.14 30.14 28.34 0 0 0
25/07/2023
30.14
 5,200 30.31 30.53 30.08 0 0 0
24/07/2023
30.31
 2,200 30.76 30.81 30.20 0 0 0
21/07/2023
30.76
 1,300 30.76 31.32 30.76 0 0 0
20/07/2023
30.76
 1,300 30.20 31.66 30.76 0 0 0
19/07/2023
30.20
 2,400 30.08 32.05 29.30 0 0 0
18/07/2023
30.08
 2,100 30.14 30.14 30.08 0 0 0
17/07/2023
30.14
 3,500 30.36 30.36 30.14 0 0 0
14/07/2023
30.36
 1,700 30.36 30.48 30.36 0 0 0
13/07/2023
30.36
 10,700 30.42 30.48 28.68 0 0 0
12/07/2023
30.42
 6,800 31.10 31.10 30.36 0 0 0
11/07/2023
31.10
 1,400 29.97 31.21 31.10 0 0 0
10/07/2023
29.97
 5,900 31.60 31.60 29.97 0 0 0
07/07/2023
31.60
 3,000 31.60 31.60 31.60 0 0 0
06/07/2023
31.60
 3,000 31.66 31.66 31.60 0 0 0
05/07/2023
31.66
 2,800 31.60 31.88 31.66 0 0 0
04/07/2023
31.60
 1,970 31.88 31.88 31.60 0 0 0
03/07/2023
31.88
 4,901 31.77 31.94 31.66 0 0 0
30/06/2023
31.77
 3,800 31.83 31.94 29.86 0 0 0
29/06/2023
31.83
 3,700 32.05 32.05 31.55 0 0 0
28/06/2023
32.05
 4,300 31.71 32.05 31.77 0 0 0
27/06/2023
31.71
 700 32.22 32.22 31.55 0 0 0
26/06/2023
32.22
 1,723 32.28 32.28 31.71 0 0 0
23/06/2023
32.28
 6,535 32.00 33.74 31.55 0 0 0
22/06/2023
32.00
 12,510 32.67 33.18 31.77 0 0 0
21/06/2023
32.67
 2,400 33.40 33.40 32.05 0 0 0
20/06/2023
33.40
 7,762 33.46 33.46 30.98 0 0 0
19/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70)
19/06/2023
33.46
 12,200 31.35 34.30 30.93 0 0 0
16/06/2023
31.36
 8,000 31.36 31.72 29.11 0 0 0
15/06/2023
31.36
 7,000 31.42 31.75 31.36 0 0 0
14/06/2023
31.42
 6,700 31.89 32.08 31.42 0 0 0
13/06/2023
31.89
 3,600 31.75 32.08 31.89 0 0 0
12/06/2023
31.75
 2,405 32.12 32.12 31.62 0 0 0
09/06/2023
32.12
 1,909 32.91 33.74 28.45 0 0 0
08/06/2023
32.91
 8,400 33.08 34.00 32.91 0 0 0
07/06/2023
33.08
 5,500 30.43 34.00 33.08 0 300 -0.0
06/06/2023
30.43
 2,300 29.01 32.35 28.78 0 0 0
05/06/2023
29.01
 3,400 28.45 29.01 27.78 0 0 0
02/06/2023
28.45
 1,000 28.38 29.07 28.28 0 0 0
01/06/2023
28.38
 2,000 27.26 28.38 27.16 0 0 0
31/05/2023
27.26
 900 27.12 27.29 27.12 0 0 0
30/05/2023
27.12
 7,400 26.63 27.26 24.81 0 0 0
29/05/2023
26.63
 200 26.46 26.79 26.63 0 0 0
26/05/2023
26.46
 500 26.79 26.79 24.97 0 0 0
25/05/2023
26.79
 905 26.49 26.79 26.73 0 0 0
24/05/2023
26.49
 1,200 25.83 26.79 25.73 0 0 0
23/05/2023
25.83
 800 26.76 27.12 25.83 0 0 0
22/05/2023
26.76
 200 25.17 26.79 26.76 0 0 0
19/05/2023
25.17
 1,705 26.66 26.79 23.19 0 0 0
18/05/2023
26.66
 300 26.59 26.96 26.66 0 0 0
17/05/2023: Cổ tức tiền mặt tỉ lệ: 30%
17/05/2023
26.59
 3,500 26.59 27.29 26.49 0 0 0
16/05/2023
26.59
 4,304 26.56 26.75 26.53 0 0 0
15/05/2023
26.56
 2,200 26.18 26.63 26.31 0 0 0
12/05/2023
26.18
 1,300 26.08 26.21 26.15 0 0 0
11/05/2023
26.08
 300 25.22 26.08 25.99 0 0 0
10/05/2023
25.22
 2,000 26.08 26.08 25.22 0 0 0
09/05/2023
26.08
 700 25.99 26.24 22.32 0 0 0
08/05/2023
25.99
 500 26.24 26.24 25.99 0 0 0
05/05/2023
26.24
 100 25.86 26.24 26.24 0 0 0
04/05/2023
25.86
 9,100 25.96 26.08 25.83 0 0 0
28/04/2023
25.96
 5,300 25.96 25.96 25.73 0 0 0
27/04/2023
25.96
 1,300 25.92 25.96 25.70 0 0 0
26/04/2023
25.92
 100 25.89 25.92 25.92 0 0 0
25/04/2023
25.89
 900 25.86 25.89 25.67 0 0 0
24/04/2023
25.86
 3,300 25.67 25.86 25.67 0 0 0
21/04/2023
25.67
 301 25.67 25.67 25.67 0 0 0
20/04/2023
25.67
 1,320 25.67 25.67 25.61 0 0 0
19/04/2023
25.67
 2,115 25.67 25.67 25.64 0 0 0
18/04/2023
25.67
 102 25.61 25.67 25.67 0 0 0
17/04/2023
25.61
 510 25.61 25.80 25.61 0 0 0
14/04/2023
25.61
 310 25.89 25.89 24.94 0 0 0
13/04/2023
25.89
 1,016 24.07 25.89 24.59 0 0 0
12/04/2023
24.07
 500 25.70 25.70 23.95 0 0 0
11/04/2023
25.70
 500 25.67 25.70 25.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |