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)
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
23/05/2023
25.18
 800 26.08 26.43 25.18 0 0 0
22/05/2023
26.08
 200 24.53 26.11 26.08 0 0 0
19/05/2023
24.53
 1,705 25.98 26.11 22.60 0 0 0
18/05/2023
25.98
 300 25.92 26.27 25.98 0 0 0
17/05/2023: Cổ tức tiền mặt tỉ lệ: 30%
17/05/2023
25.92
 3,500 25.92 26.59 25.82 0 0 0
16/05/2023
25.92
 4,304 25.89 26.07 25.86 0 0 0
15/05/2023
25.89
 2,200 25.51 25.95 25.64 0 0 0
12/05/2023
25.51
 1,300 25.42 25.54 25.48 0 0 0
11/05/2023
25.42
 300 24.58 25.42 25.33 0 0 0
10/05/2023
24.58
 2,000 25.42 25.42 24.58 0 0 0
09/05/2023
25.42
 700 25.33 25.58 21.75 0 0 0
08/05/2023
25.33
 500 25.58 25.58 25.33 0 0 0
05/05/2023
25.58
 100 25.20 25.58 25.58 0 0 0
04/05/2023
25.20
 9,100 25.30 25.42 25.17 0 0 0
28/04/2023
25.30
 5,300 25.30 25.30 25.08 0 0 0
27/04/2023
25.30
 1,300 25.26 25.30 25.05 0 0 0
26/04/2023
25.26
 100 25.23 25.26 25.26 0 0 0
25/04/2023
25.23
 900 25.20 25.23 25.02 0 0 0
24/04/2023
25.20
 3,300 25.02 25.20 25.02 0 0 0
21/04/2023
25.02
 301 25.02 25.02 25.02 0 0 0
20/04/2023
25.02
 1,320 25.02 25.02 24.95 0 0 0
19/04/2023
25.02
 2,115 25.02 25.02 24.99 0 0 0
18/04/2023
25.02
 102 24.95 25.02 25.02 0 0 0
17/04/2023
24.95
 510 24.95 25.14 24.95 0 0 0
14/04/2023
24.95
 310 25.23 25.23 24.30 0 0 0
13/04/2023
25.23
 1,016 23.46 25.23 23.96 0 0 0
12/04/2023
23.46
 500 25.05 25.05 23.34 0 0 0
11/04/2023
25.05
 500 25.02 25.05 24.99 0 0 0
10/04/2023
25.02
 1,800 25.02 25.20 24.86 0 0 0
07/04/2023
25.02
 500 25.11 25.11 23.99 0 0 0
06/04/2023
25.11
 730 24.86 25.11 24.86 0 0 0
05/04/2023
24.86
 6,302 24.46 25.17 24.86 0 0 0
04/04/2023
24.46
 150 24.86 24.86 24.46 0 0 0
03/04/2023
24.86
 500 24.86 25.17 24.86 0 0 0
31/03/2023
24.86
 400 24.89 24.89 24.86 0 0 0
30/03/2023
24.89
 539 25.17 25.17 24.89 0 0 0
29/03/2023
25.17
 800 24.86 25.23 25.17 0 0 0
28/03/2023
24.86
 1,000 25.02 25.02 24.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |