CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

38.50
0
(0%)
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
(2025-11-05) 		1.70 4.61% 262,500 0 0
36.60
39.30
38.50
2 tháng
(2025-10-06) 		-1.40 -3.50% 462,500 0 0
36.60
40
38.50
3 tháng
(2025-09-08) 		-1.69 -4.19% 666,400 0 0
36.60
40.58
38.50
6 tháng
(2025-06-09) 		-1.72 -4.27% 3,256,600 0 0
36.60
42.84
38.50
12 tháng
(2024-12-10) 		-0.19 -0.49% 4,660,631 -500 -0.0
36.60
51.81
38.50
24 tháng
(2023-12-18) 		12.36 47.13% 5,748,684 -500 -0.0
24.31
51.81
38.50
36 tháng
(2022-12-21) 		14.80 62.17% 6,439,903 -800 -0.1
23.35
51.81
38.50
60 tháng
(2020-12-31) 		27.61 251.34% 7,115,337 -56,520 -5.7
9.03
51.81
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/06/2022
19.90
 0 19.90 19.90 19.90 0 0 0
20/06/2022
19.90
 100 18.27 19.90 19.90 0 0 0
17/06/2022
18.27
 1,300 15.90 18.27 18.27 0 0 0
16/06/2022
15.90
 100 18.13 18.13 15.90 0 0 0
15/06/2022
18.13
 1,400 19.57 19.57 17.91 0 0 0
14/06/2022
19.57
 0 20.13 19.57 20.13 0 0 0
13/06/2022
20.13
 1,800 19.37 20.13 19.25 0 0 0
10/06/2022
19.37
 100 19.03 19.37 19.37 0 0 0
09/06/2022
19.03
 200 19.03 19.03 19.03 0 0 0
08/06/2022
19.03
 1 19.03 19.03 19.03 0 0 0
07/06/2022
19.03
 500 19.70 19.70 19.03 0 0 0
06/06/2022
19.70
 400 19.70 19.70 19.70 0 0 0
03/06/2022
19.70
 900 19.25 19.70 19.03 0 0 0
02/06/2022
19.25
 2,000 19.37 19.37 19.25 0 0 0
01/06/2022
19.37
 0 19.37 19.37 19.37 0 0 0
31/05/2022
19.37
 0 19.93 19.37 19.93 0 0 0
30/05/2022
19.93
 1,200 19.93 19.93 17.91 0 0 0
27/05/2022
19.93
 0 19.93 19.93 19.93 0 0 0
26/05/2022
19.93
 0 19.93 19.93 19.93 0 0 0
25/05/2022
19.93
 1,000 19.03 19.93 19.93 0 0 0
24/05/2022
19.03
 0 19.03 19.03 19.03 0 0 0
23/05/2022
19.03
 2,000 19.03 19.03 19.03 0 0 0
20/05/2022
19.03
 2,600 19.03 19.03 19.03 0 0 0
19/05/2022
19.03
 400 20.26 20.26 19.03 0 0 0
18/05/2022
20.26
 0 20.26 20.26 20.26 0 0 0
17/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2022
20.26
 0 20.26 20.26 20.26 0 0 0
16/05/2022
20.26
 400 18.95 20.26 20.26 0 0 0
13/05/2022
18.95
 0 18.93 18.95 18.95 0 0 0
12/05/2022
18.93
 400 18.93 18.97 18.93 0 0 0
11/05/2022
18.93
 100 18.93 18.93 18.93 0 0 0
10/05/2022
18.93
 0 18.93 18.93 18.93 0 0 0
09/05/2022
18.93
 300 20.48 20.48 18.93 0 0 0
06/05/2022
20.48
 200 20.15 20.93 20.48 0 0 0
05/05/2022
20.15
 0 20.15 20.15 20.15 0 0 0
04/05/2022
20.15
 500 17.83 20.15 20.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |