CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

25.10
-0.40
(-1.57%)
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
(2026-08-12) 		-0.70 -2.70% 49,900 0 0
25
26
25.30
2 tháng
(2026-07-13) 		-2.40 -8.70% 90,000 0 0
25
27.60
25.30
3 tháng
(2026-06-15) 		-3.80 -13.10% 130,100 0 0
25
29
25.30
6 tháng
(2026-03-16) 		-6.30 -19.99% 409,300 0 0
25
32.07
25.30
12 tháng
(2025-09-16) 		-12.32 -32.84% 1,411,000 0 0
25
37.98
25.30
24 tháng
(2024-09-23) 		-1.28 -4.85% 5,829,294 -500 -0.0
25
48.48
25.30
36 tháng
(2023-09-27) 		-1.21 -4.59% 6,717,984 -500 -0.0
22.75
48.48
25.30
60 tháng
(2021-10-07) 		13.22 110.42% 7,677,263 -84,120 -7.6
11.92
48.48
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
25.04
 3,300 24.94 25.70 24.94 0 0 0
14/11/2023
24.94
 1,300 24.88 24.94 24.61 0 0 0
13/11/2023
24.88
 600 25.21 25.21 24.77 0 0 0
10/11/2023
25.21
 2,700 24.88 25.21 25.10 0 0 0
09/11/2023
24.88
 1,600 24.88 27.34 24.61 0 0 0
08/11/2023
24.88
 1,200 24.33 24.88 24.28 0 0 0
07/11/2023
24.33
 800 24.28 24.83 24.28 0 0 0
06/11/2023
24.28
 2,500 24.55 25.04 23.51 0 0 0
03/11/2023
24.55
 5,500 24.88 24.88 24.22 0 0 0
02/11/2023
24.88
 8,600 25.04 25.04 24.33 0 0 0
01/11/2023
25.04
 1,900 24.33 25.15 23.84 0 0 0
31/10/2023
24.33
 3,200 25.10 25.10 24.33 0 0 0
30/10/2023
25.10
 300 25.26 25.26 25.10 0 0 0
27/10/2023
25.26
 1,200 25.26 25.26 24.99 0 0 0
26/10/2023
25.26
 4,700 25.81 25.81 24.83 0 0 0
25/10/2023
25.81
 2,100 25.15 25.92 25.43 0 0 0
24/10/2023
25.15
 800 25.54 25.54 25.15 0 0 0
23/10/2023
25.54
 1,000 25.70 25.70 25.54 0 0 0
20/10/2023
25.70
 3,600 25.59 25.70 25.43 0 0 0
19/10/2023
25.59
 3,000 25.59 25.70 25.37 0 0 0
18/10/2023
25.59
 7,000 26.25 26.25 25.59 0 0 0
17/10/2023
26.25
 2,200 26.36 26.36 26.25 0 0 0
16/10/2023
26.36
 6,200 26.47 26.52 26.36 0 0 0
13/10/2023
26.47
 500 26.30 26.63 26.47 0 0 0
12/10/2023
26.30
 2,200 26.36 26.52 26.30 0 0 0
11/10/2023
26.36
 1,700 26.25 26.47 26.25 0 0 0
10/10/2023
26.25
 1,700 26.74 26.74 26.25 0 0 0
09/10/2023
26.74
 2,800 26.74 26.74 26.19 0 0 0
06/10/2023
26.74
 400 26.47 27.29 26.74 0 0 0
05/10/2023
26.47
 3,800 26.47 28.43 26.14 0 0 0
04/10/2023
26.47
 2,900 26.52 26.58 25.43 0 0 0
03/10/2023
26.52
 1,600 27.12 27.12 26.25 0 0 0
02/10/2023
27.12
 1,100 26.36 27.12 27.01 0 0 0
29/09/2023
26.36
 4,900 26.30 30.08 26.25 0 0 0
28/09/2023
26.30
 5,400 26.41 26.41 26.30 0 0 0
27/09/2023
26.41
 900 26.30 26.41 26.25 0 0 0
26/09/2023
26.30
 3,100 26.36 26.41 24.61 0 0 0
25/09/2023
26.36
 500 26.14 27.29 26.36 0 0 0
22/09/2023
26.14
 400 26.85 28.05 25.48 0 0 0
21/09/2023
26.85
 3,300 26.96 26.96 26.69 0 0 0
20/09/2023
26.96
 2,900 26.30 26.96 26.74 0 0 0
19/09/2023
26.30
 3,000 27.34 27.34 26.25 0 0 0
18/09/2023
27.34
 700 26.79 27.34 26.79 0 0 0
15/09/2023
26.79
 1,400 27.07 27.72 26.79 0 0 0
14/09/2023
27.07
 1,600 27.34 27.34 27.07 0 0 0
13/09/2023
27.34
 2,500 27.56 27.78 27.34 0 0 0
12/09/2023
27.56
 5,400 27.56 27.56 26.90 0 0 0
11/09/2023
27.56
 8,200 27.78 27.78 26.79 0 0 0
08/09/2023
27.78
 6,400 27.61 28.05 27.67 0 0 0
07/09/2023
27.61
 13,700 27.94 28.00 27.61 0 0 0
06/09/2023
27.94
 10,400 28.27 28.38 27.78 0 0 0
05/09/2023
28.27
 10,200 28.11 28.27 27.94 0 0 0
31/08/2023: Cổ tức tiền mặt tỉ lệ: 20%
31/08/2023
28.11
 4,800 27.94 28.93 28.05 0 0 0
30/08/2023
27.94
 3,800 28.10 28.47 27.89 0 0 0
29/08/2023
28.10
 9,400 28.00 28.26 27.78 0 0 0
28/08/2023
28.00
 8,200 27.78 28.89 28.00 0 0 0
25/08/2023
27.78
 4,700 27.89 28.89 27.78 0 0 0
24/08/2023
27.89
 8,500 28.05 29.15 27.63 0 0 0
23/08/2023
28.05
 2,200 28.10 28.78 27.57 0 0 0
22/08/2023
28.10
 1,200 27.89 28.89 27.89 0 0 0
21/08/2023
27.89
 3,100 27.89 27.89 27.89 0 0 0
18/08/2023
27.89
 5,400 28.78 28.94 27.89 0 0 0
17/08/2023
28.78
 3,800 28.42 29.42 27.94 0 0 0
16/08/2023
28.42
 1,300 28.00 28.89 28.42 0 0 0
15/08/2023
28.00
 800 27.78 28.89 28.00 0 0 0
14/08/2023
27.78
 2,900 27.89 27.89 27.36 0 0 0
11/08/2023
27.89
 3,700 27.36 27.89 27.36 0 0 0
10/08/2023
27.36
 4,300 27.84 28.00 26.57 0 0 0
09/08/2023
27.84
 3,000 27.52 27.84 26.94 0 0 0
08/08/2023
27.52
 8,500 27.47 27.52 27.36 0 0 0
07/08/2023
27.47
 3,400 27.57 27.57 26.57 0 0 0
04/08/2023
27.57
 1,600 27.26 27.57 26.78 0 0 0
03/08/2023
27.26
 11,300 27.57 27.63 27.21 0 0 0
02/08/2023
27.57
 3,300 27.31 27.84 27.47 0 0 0
01/08/2023
27.31
 7,100 27.63 27.63 27.21 0 0 0
31/07/2023
27.63
 5,200 27.89 27.89 27.52 0 0 0
28/07/2023
27.89
 7,800 28.36 29.10 27.26 0 0 0
27/07/2023
28.36
 4,900 27.94 28.36 26.89 0 0 0
26/07/2023
27.94
 17,500 28.21 28.21 26.52 0 0 0
25/07/2023
28.21
 5,200 28.36 28.57 28.15 0 0 0
24/07/2023
28.36
 2,200 28.78 28.84 28.26 0 0 0
21/07/2023
28.78
 1,300 28.78 29.31 28.78 0 0 0
20/07/2023
28.78
 1,300 28.26 29.63 28.78 0 0 0
19/07/2023
28.26
 2,400 28.15 29.99 27.42 0 0 0
18/07/2023
28.15
 2,100 28.21 28.21 28.15 0 0 0
17/07/2023
28.21
 3,500 28.42 28.42 28.21 0 0 0
14/07/2023
28.42
 1,700 28.42 28.52 28.42 0 0 0
13/07/2023
28.42
 10,700 28.47 28.52 26.84 0 0 0
12/07/2023
28.47
 6,800 29.10 29.10 28.42 0 0 0
11/07/2023
29.10
 1,400 28.05 29.21 29.10 0 0 0
10/07/2023
28.05
 5,900 29.57 29.57 28.05 0 0 0
07/07/2023
29.57
 3,000 29.57 29.57 29.57 0 0 0
06/07/2023
29.57
 3,000 29.63 29.63 29.57 0 0 0
05/07/2023
29.63
 2,800 29.57 29.84 29.63 0 0 0
04/07/2023
29.57
 1,970 29.84 29.84 29.57 0 0 0
03/07/2023
29.84
 4,901 29.73 29.89 29.63 0 0 0
30/06/2023
29.73
 3,800 29.78 29.89 27.94 0 0 0
29/06/2023
29.78
 3,700 29.99 29.99 29.52 0 0 0
28/06/2023
29.99
 4,300 29.68 29.99 29.73 0 0 0
27/06/2023
29.68
 700 30.15 30.15 29.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |