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)
10/11/2022
25.86
 704 25.75 25.86 25.75 0 700 -0.1
09/11/2022
25.75
 200 26.03 26.03 25.75 0 200 -0.0
08/11/2022
26.03
 3,200 27.49 27.49 23.37 0 3,000 -0.3
07/11/2022
27.49
 700 26.51 27.55 27.49 0 200 -0.0
04/11/2022
26.51
 1,700 25.89 27.77 26.14 0 0 0
03/11/2022
25.89
 900 27.71 27.71 25.81 0 900 -0.1
02/11/2022
27.71
 1,400 27.77 27.77 25.30 0 1,000 -0.1
01/11/2022
27.77
 2,400 27.80 27.80 27.77 0 0 0
31/10/2022
27.80
 4,100 25.55 28.33 27.57 0 400 -0.0
28/10/2022
25.55
 0 26.09 25.55 26.09 0 0 0
27/10/2022
26.09
 1,100 27.24 27.24 23.84 0 900 -0.1
26/10/2022
27.24
 0 27.24 27.24 27.24 0 0 0
25/10/2022
27.24
 100 28.02 28.02 27.24 0 0 0
24/10/2022
28.02
 1,600 24.74 28.02 28.02 0 800 -0.1
21/10/2022
24.74
 1,100 26.12 26.12 22.44 0 1,000 -0.1
20/10/2022
26.12
 100 28.61 28.61 26.12 0 0 0
19/10/2022
28.61
 7,900 29.59 29.59 28.47 0 2,600 -0.3
18/10/2022
29.59
 5,800 29.45 30.86 29.06 0 3,400 -0.4
17/10/2022
29.45
 10,970 26.56 30.55 28.05 0 4,900 -0.5
14/10/2022
26.56
 100 26.40 26.56 26.56 0 0 0
13/10/2022
26.40
 400 28.05 28.05 26.09 0 300 -0.0
12/10/2022
28.05
 2,245 28.05 28.05 23.84 0 1,200 -0.1
11/10/2022
28.05
 0 28.05 28.05 28.05 0 0 0
10/10/2022
28.05
 201 28.05 28.05 28.05 0 0 0
07/10/2022
28.05
 4,540 29.31 29.31 28.05 0 2,100 -0.2
06/10/2022
29.31
 8,900 29.48 29.48 28.33 0 2,800 -0.3
05/10/2022
29.48
 9,100 30.44 30.44 29.45 0 2,500 -0.3
04/10/2022
30.44
 1,500 30.01 30.58 30.13 0 300 -0.0
03/10/2022
30.01
 400 30.86 30.86 30.01 0 0 0
30/09/2022
30.86
 1,409 30.15 30.86 28.19 0 0 0
29/09/2022: Cổ tức tiền mặt tỉ lệ: 45%
29/09/2022
30.15
 493 28.61 30.15 28.98 0 0 0
28/09/2022
28.61
 220 30.90 30.90 28.29 0 0 0
27/09/2022
30.90
 1,500 30.90 31.70 30.90 0 1,000 -0.1
26/09/2022
30.90
 2,300 29.55 30.90 29.55 0 0 0
23/09/2022
29.55
 0 29.55 29.55 29.55 0 0 0
22/09/2022
29.55
 645 29.55 29.55 29.55 0 0 0
21/09/2022
29.55
 500 28.24 29.55 28.21 0 0 0
20/09/2022
28.24
 59 28.24 28.24 28.24 0 0 0
19/09/2022
28.24
 0 28.24 28.24 28.24 0 0 0
16/09/2022
28.24
 200 28.21 28.24 28.24 0 0 0
15/09/2022
28.21
 1,810 27.30 28.21 28.21 0 0 0
14/09/2022
27.30
 900 27.13 27.30 27.27 0 0 0
13/09/2022
27.13
 400 26.87 27.13 27.13 0 0 0
12/09/2022
26.87
 390 28.72 28.72 26.87 0 0 0
09/09/2022
28.72
 0 28.72 28.72 28.72 0 0 0
08/09/2022
28.72
 0 28.21 28.72 28.72 0 0 0
07/09/2022
28.21
 1,804 28.21 29.55 28.21 0 0 0
06/09/2022
28.21
 440 30.09 30.09 28.21 0 0 0
05/09/2022
30.09
 0 30.09 30.09 30.09 0 0 0
31/08/2022
30.09
 521 29.93 30.09 30.09 0 0 0
30/08/2022
29.93
 3,000 25.79 29.93 26.87 0 0 0
29/08/2022
25.79
 4,800 24.72 26.87 24.99 0 0 0
26/08/2022
24.72
 300 22.30 24.72 24.72 0 0 0
25/08/2022
22.30
 100 24.23 24.23 22.30 0 0 0
24/08/2022
24.23
 4,300 22.03 24.23 21.22 0 0 0
23/08/2022
22.03
 3,000 19.75 22.03 19.21 0 0 0
22/08/2022
19.75
 2,700 20.15 20.15 19.64 0 0 0
19/08/2022
20.15
 3,536 19.61 20.15 18.56 0 0 0
18/08/2022
19.61
 4,700 18.81 20.15 18.81 0 0 0
17/08/2022
18.81
 1,600 19.34 19.34 17.52 0 0 0
16/08/2022
19.34
 1,600 18.81 19.34 16.09 0 0 0
15/08/2022
18.81
 1,400 18.75 20.15 16.12 0 0 0
12/08/2022
18.75
 0 18.81 18.75 18.75 0 0 0
11/08/2022
18.81
 1,100 21.49 21.49 18.27 0 0 0
10/08/2022
21.49
 200 18.83 21.49 21.49 0 0 0
09/08/2022
18.83
 0 18.83 18.83 18.83 0 0 0
08/08/2022
18.83
 0 19.34 18.83 18.83 0 0 0
05/08/2022
19.34
 1,300 17.49 19.34 18.54 0 0 0
04/08/2022
17.49
 0 17.49 17.49 17.49 0 0 0
03/08/2022
17.49
 100 20.01 20.01 17.49 0 0 0
02/08/2022
20.01
 1,300 18.27 20.01 15.53 0 0 0
01/08/2022
18.27
 0 18.27 18.27 18.27 0 0 0
29/07/2022
18.27
 0 18.27 18.27 18.27 0 0 0
28/07/2022
18.27
 2,000 18.27 18.32 18.27 0 0 0
27/07/2022
18.27
 0 18.27 18.27 18.27 0 0 0
26/07/2022
18.27
 0 18.27 18.27 18.27 0 0 0
25/07/2022
18.27
 0 18.27 18.27 18.27 0 0 0
22/07/2022
18.27
 0 18.27 18.27 18.27 0 0 0
21/07/2022
18.27
 1,000 19.34 19.34 18.27 0 0 0
20/07/2022
19.34
 400 19.93 19.93 19.34 0 0 0
19/07/2022
19.93
 0 19.93 19.93 19.93 0 0 0
18/07/2022
19.93
 1,000 23.43 23.43 19.93 0 0 0
15/07/2022
23.43
 0 23.43 23.43 23.43 0 0 0
14/07/2022
23.43
 0 23.43 23.43 23.43 0 0 0
13/07/2022
23.43
 0 23.43 23.43 23.43 0 0 0
12/07/2022
23.43
 0 23.43 23.43 23.43 0 0 0
11/07/2022
23.43
 100 20.39 23.43 23.43 0 0 0
08/07/2022
20.39
 0 20.39 20.39 20.39 0 0 0
07/07/2022
20.39
 0 20.39 20.39 20.39 0 0 0
06/07/2022
20.39
 0 20.39 20.39 20.39 0 0 0
05/07/2022
20.39
 0 20.39 20.39 20.39 0 0 0
04/07/2022
20.39
 0 20.39 20.39 20.39 0 0 0
01/07/2022
20.39
 0 20.39 20.39 20.39 0 0 0
30/06/2022
20.39
 0 20.39 20.39 20.39 0 0 0
29/06/2022
20.39
 0 20.39 20.39 20.39 0 0 0
28/06/2022
20.39
 0 20.39 20.39 20.39 0 0 0
27/06/2022
20.39
 0 20.39 20.39 20.39 0 0 0
24/06/2022
20.39
 0 20.42 20.39 20.39 0 0 0
23/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
23/06/2022
20.42
 200 19.88 20.42 20.36 0 0 0
22/06/2022
19.88
 600 19.90 19.90 17.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |