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)
20/12/2022
23.78
 3,800 24.06 24.22 23.24 0 0 0
19/12/2022
24.06
 9,600 23.65 24.06 23.51 0 0 0
16/12/2022
23.65
 9,407 23.24 23.65 23.18 0 0 0
15/12/2022
23.24
 2,553 23.51 23.51 23.24 0 0 0
14/12/2022
23.51
 810 23.51 23.51 23.51 0 0 0
13/12/2022
23.51
 1,201 23.46 23.51 23.51 0 0 0
12/12/2022
23.46
 15,700 22.94 23.65 22.96 0 0 0
09/12/2022
22.94
 2,430 22.96 22.96 22.85 0 1,520 -0.1
08/12/2022
22.96
 3,201 22.91 22.96 22.83 0 3,200 -0.3
07/12/2022
22.91
 5,400 23.24 23.24 22.83 0 5,400 -0.5
06/12/2022
23.24
 9,400 23.32 23.65 22.85 0 7,700 -0.7
05/12/2022
23.32
 11,400 23.24 23.43 22.85 0 7,300 -0.6
02/12/2022
23.24
 3,000 23.51 23.51 22.83 0 1,500 -0.1
01/12/2022
23.51
 8,200 23.40 23.78 22.72 0 6,900 -0.6
30/11/2022
23.40
 5,600 23.37 23.40 22.55 0 1,200 -0.1
29/11/2022
23.37
 19,700 22.83 24.47 22.96 0 6,800 -0.6
28/11/2022
22.83
 6,700 23.78 23.78 22.42 0 6,700 -0.6
25/11/2022
23.78
 760 24.60 24.60 23.54 0 400 -0.0
24/11/2022
24.60
 500 26.52 26.52 24.60 0 0 0
23/11/2022
26.52
 120 23.65 26.52 26.52 0 0 0
22/11/2022
23.65
 810 23.56 23.65 23.54 0 0 0
21/11/2022
23.56
 4,605 23.51 23.59 23.51 0 1,600 -0.1
18/11/2022
23.51
 106 23.13 23.51 23.51 0 0 0
17/11/2022
23.13
 106 22.72 23.13 23.13 0 0 0
16/11/2022
22.72
 304 23.92 27.50 22.72 0 0 0
15/11/2022
23.92
 2,100 24.60 24.60 23.78 0 1,900 -0.2
14/11/2022
24.60
 370 25.45 25.45 24.60 0 200 -0.0
11/11/2022
25.45
 1,900 25.20 25.83 25.45 0 500 -0.0
10/11/2022
25.20
 704 25.10 25.20 25.10 0 700 -0.1
09/11/2022
25.10
 200 25.37 25.37 25.10 0 200 -0.0
08/11/2022
25.37
 3,200 26.79 26.79 22.77 0 3,000 -0.3
07/11/2022
26.79
 700 25.83 26.85 26.79 0 200 -0.0
04/11/2022
25.83
 1,700 25.23 27.06 25.48 0 0 0
03/11/2022
25.23
 900 27.01 27.01 25.15 0 900 -0.1
02/11/2022
27.01
 1,400 27.06 27.06 24.66 0 1,000 -0.1
01/11/2022
27.06
 2,400 27.09 27.09 27.06 0 0 0
31/10/2022
27.09
 4,100 24.90 27.61 26.87 0 400 -0.0
28/10/2022
24.90
 0 25.42 24.90 25.42 0 0 0
27/10/2022
25.42
 1,100 26.54 26.54 23.24 0 900 -0.1
26/10/2022
26.54
 0 26.54 26.54 26.54 0 0 0
25/10/2022
26.54
 100 27.31 27.31 26.54 0 0 0
24/10/2022
27.31
 1,600 24.11 27.31 27.31 0 800 -0.1
21/10/2022
24.11
 1,100 25.45 25.45 21.87 0 1,000 -0.1
20/10/2022
25.45
 100 27.88 27.88 25.45 0 0 0
19/10/2022
27.88
 7,900 28.84 28.84 27.75 0 2,600 -0.3
18/10/2022
28.84
 5,800 28.70 30.07 28.32 0 3,400 -0.4
17/10/2022
28.70
 10,970 25.89 29.77 27.34 0 4,900 -0.5
14/10/2022
25.89
 100 25.72 25.89 25.89 0 0 0
13/10/2022
25.72
 400 27.34 27.34 25.42 0 300 -0.0
12/10/2022
27.34
 2,245 27.34 27.34 23.24 0 1,200 -0.1
11/10/2022
27.34
 0 27.34 27.34 27.34 0 0 0
10/10/2022
27.34
 201 27.34 27.34 27.34 0 0 0
07/10/2022
27.34
 4,540 28.57 28.57 27.34 0 2,100 -0.2
06/10/2022
28.57
 8,900 28.73 28.73 27.61 0 2,800 -0.3
05/10/2022
28.73
 9,100 29.66 29.66 28.70 0 2,500 -0.3
04/10/2022
29.66
 1,500 29.25 29.80 29.36 0 300 -0.0
03/10/2022
29.25
 400 30.07 30.07 29.25 0 0 0
30/09/2022
30.07
 1,409 29.39 30.07 27.47 0 0 0
29/09/2022: Cổ tức tiền mặt tỉ lệ: 45%
29/09/2022
29.39
 493 27.88 29.39 28.24 0 0 0
28/09/2022
27.88
 220 30.11 30.11 27.57 0 0 0
27/09/2022
30.11
 1,500 30.11 30.89 30.11 0 1,000 -0.1
26/09/2022
30.11
 2,300 28.80 30.11 28.80 0 0 0
23/09/2022
28.80
 0 28.80 28.80 28.80 0 0 0
22/09/2022
28.80
 645 28.80 28.80 28.80 0 0 0
21/09/2022
28.80
 500 27.52 28.80 27.49 0 0 0
20/09/2022
27.52
 59 27.52 27.52 27.52 0 0 0
19/09/2022
27.52
 0 27.52 27.52 27.52 0 0 0
16/09/2022
27.52
 200 27.49 27.52 27.52 0 0 0
15/09/2022
27.49
 1,810 26.60 27.49 27.49 0 0 0
14/09/2022
26.60
 900 26.44 26.60 26.57 0 0 0
13/09/2022
26.44
 400 26.18 26.44 26.44 0 0 0
12/09/2022
26.18
 390 27.99 27.99 26.18 0 0 0
09/09/2022
27.99
 0 27.99 27.99 27.99 0 0 0
08/09/2022
27.99
 0 27.49 27.99 27.99 0 0 0
07/09/2022
27.49
 1,804 27.49 28.80 27.49 0 0 0
06/09/2022
27.49
 440 29.32 29.32 27.49 0 0 0
05/09/2022
29.32
 0 29.32 29.32 29.32 0 0 0
31/08/2022
29.32
 521 29.17 29.32 29.32 0 0 0
30/08/2022
29.17
 3,000 25.13 29.17 26.18 0 0 0
29/08/2022
25.13
 4,800 24.09 26.18 24.35 0 0 0
26/08/2022
24.09
 300 21.73 24.09 24.09 0 0 0
25/08/2022
21.73
 100 23.62 23.62 21.73 0 0 0
24/08/2022
23.62
 4,300 21.47 23.62 20.68 0 0 0
23/08/2022
21.47
 3,000 19.24 21.47 18.72 0 0 0
22/08/2022
19.24
 2,700 19.64 19.64 19.14 0 0 0
19/08/2022
19.64
 3,536 19.11 19.64 18.09 0 0 0
18/08/2022
19.11
 4,700 18.33 19.64 18.33 0 0 0
17/08/2022
18.33
 1,600 18.85 18.85 17.07 0 0 0
16/08/2022
18.85
 1,600 18.33 18.85 15.68 0 0 0
15/08/2022
18.33
 1,400 18.28 19.64 15.71 0 0 0
12/08/2022
18.28
 0 18.33 18.28 18.28 0 0 0
11/08/2022
18.33
 1,100 20.95 20.95 17.80 0 0 0
10/08/2022
20.95
 200 18.35 20.95 20.95 0 0 0
09/08/2022
18.35
 0 18.35 18.35 18.35 0 0 0
08/08/2022
18.35
 0 18.85 18.35 18.35 0 0 0
05/08/2022
18.85
 1,300 17.04 18.85 18.07 0 0 0
04/08/2022
17.04
 0 17.04 17.04 17.04 0 0 0
03/08/2022
17.04
 100 19.51 19.51 17.04 0 0 0
02/08/2022
19.51
 1,300 17.80 19.51 15.13 0 0 0
01/08/2022
17.80
 0 17.80 17.80 17.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |