CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

23.50
0.20
(0.86%)
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
(2026-09-08) 		-0.89 -3.58% 29,200 0 0
23.50
25.50
23.50
2 tháng
(2026-08-10) 		-1.09 -4.32% 76,800 0 0
23.50
25.50
23.50
3 tháng
(2026-07-10) 		-2.73 -10.19% 109,900 0 0
23.50
26.83
23.50
6 tháng
(2026-04-13) 		-5.48 -18.53% 328,000 0 0
23.50
36.13
23.50
12 tháng
(2025-10-13) 		-12.07 -33.38% 1,277,000 0 0
23.50
36.17
23.50
24 tháng
(2024-10-18) 		-1.39 -5.46% 5,800,476 -500 0.0
14.17
46.97
23.50
36 tháng
(2023-10-24) 		-0.27 -1.10% 6,654,444 -500 0.0
13.30
46.97
23.50
60 tháng
(2021-11-03) 		11.46 90.73% 7,590,241 -84,120 -7.6
7.53
46.97
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
24.69
 100 24.69 24.69 24.69 0 0 0
24/10/2022
25.41
 1,600 25.41 25.41 25.41 0 800 -0.1
21/10/2022
22.43
 1,100 20.34 22.43 20.34 0 1,000 -0.1
20/10/2022
23.68
 100 25.94 25.94 23.68 0 0 0
19/10/2022
25.94
 7,900 26.83 26.83 25.81 0 2,600 -0.3
18/10/2022
26.83
 5,800 27.97 27.97 26.35 0 3,400 -0.4
17/10/2022
26.70
 10,970 25.43 27.69 25.43 0 4,900 -0.5
14/10/2022
24.08
 100 24.08 24.08 24.08 0 0 0
13/10/2022
23.93
 400 23.65 23.93 23.65 0 300 0.0
12/10/2022
25.43
 2,245 21.62 25.43 21.62 0 1,200 -0.1
11/10/2022
25.43
 0 25.43 25.43 25.43 0 0 0
10/10/2022
25.43
 201 25.43 25.43 25.43 0 0 0
07/10/2022
25.43
 4,540 26.19 26.19 25.43 0 2,100 -0.2
06/10/2022
26.57
 8,900 26.73 26.73 25.68 0 2,800 -0.3
05/10/2022
26.73
 9,100 27.49 27.59 26.70 0 2,500 -0.3
04/10/2022
27.59
 1,500 27.31 27.72 27.31 0 300 0.0
03/10/2022
27.21
 400 27.47 27.47 27.21 0 0 0
30/09/2022
27.97
 1,409 25.56 27.97 25.56 0 0 0
29/09/2022: Cổ tức tiền mặt tỉ lệ: 45%
29/09/2022
27.34
 493 26.27 27.34 26.27 0 0 0
28/09/2022
25.94
 220 25.65 25.94 25.65 0 0 0
27/09/2022
28.01
 1,500 28.01 28.74 28.01 0 1,000 -0.1
26/09/2022
28.01
 2,413 27.40 28.01 26.79 0 0 0
23/09/2022
26.79
 0 26.79 26.79 26.79 0 0 0
22/09/2022
26.79
 645 26.79 26.79 26.79 0 0 0
21/09/2022
26.79
 500 25.57 26.79 25.57 0 0 0
20/09/2022
25.60
 59 25.60 25.60 25.60 0 0 0
19/09/2022
25.60
 0 25.60 25.60 25.60 0 0 0
16/09/2022
25.60
 200 25.60 25.60 25.60 0 0 0
15/09/2022
25.57
 1,810 25.57 25.57 25.57 0 0 0
14/09/2022
24.75
 900 24.72 24.75 24.72 0 0 0
13/09/2022
24.60
 400 24.60 24.60 24.60 0 0 0
12/09/2022
24.36
 390 24.36 24.36 24.36 0 0 0
09/09/2022
26.04
 0 26.04 26.04 26.04 0 0 0
08/09/2022
26.04
 0 26.04 26.04 26.04 0 0 0
07/09/2022
25.57
 1,804 25.57 26.79 25.57 0 0 0
06/09/2022
25.57
 440 25.57 25.57 25.57 0 0 0
05/09/2022
27.28
 0 27.28 27.28 27.28 0 0 0
31/08/2022
27.28
 521 27.28 27.28 27.28 0 0 0
30/08/2022
27.13
 3,000 24.36 27.13 24.36 0 0 0
29/08/2022
23.38
 4,800 23.14 24.36 22.65 0 0 0
26/08/2022
22.41
 300 22.41 22.41 22.41 0 0 0
25/08/2022
20.22
 100 20.22 20.22 20.22 0 0 0
24/08/2022
21.97
 4,300 19.24 21.97 19.24 0 0 0
23/08/2022
19.97
 3,000 17.41 19.97 17.41 0 0 0
22/08/2022
17.90
 2,700 17.80 18.27 17.80 0 0 0
19/08/2022
18.27
 3,536 16.83 18.27 16.83 0 0 0
18/08/2022
17.78
 4,700 18.27 18.27 17.05 0 0 0
17/08/2022
17.05
 1,600 15.88 17.05 15.88 0 0 0
16/08/2022
17.54
 1,600 14.59 17.54 14.59 0 0 0
15/08/2022
17.05
 1,400 14.61 18.27 14.61 0 0 0
12/08/2022
17.00
 0 17.00 17.00 17.00 0 0 0
11/08/2022
17.05
 1,100 16.56 17.05 16.56 0 0 0
10/08/2022
19.48
 200 19.48 19.48 19.48 0 0 0
09/08/2022
17.07
 0 17.07 17.07 17.07 0 0 0
08/08/2022
17.07
 0 17.07 17.07 17.07 0 0 0
05/08/2022
17.54
 1,300 16.81 17.54 16.81 0 0 0
04/08/2022
15.86
 0 15.86 15.86 15.86 0 0 0
03/08/2022
15.86
 100 15.86 15.86 15.86 0 0 0
02/08/2022
18.15
 1,300 14.08 18.15 14.08 0 0 0
01/08/2022
16.56
 0 16.56 16.56 16.56 0 0 0
29/07/2022
16.56
 0 16.56 16.56 16.56 0 0 0
28/07/2022
16.56
 2,000 16.61 16.61 16.56 0 0 0
27/07/2022
16.56
 0 16.56 16.56 16.56 0 0 0
26/07/2022
16.56
 0 16.56 16.56 16.56 0 0 0
25/07/2022
16.56
 0 16.56 16.56 16.56 0 0 0
22/07/2022
16.56
 0 16.56 16.56 16.56 0 0 0
21/07/2022
16.56
 1,000 16.56 16.56 16.56 0 0 0
20/07/2022
17.54
 400 17.54 17.54 17.54 0 0 0
19/07/2022
18.07
 0 18.07 18.07 18.07 0 0 0
18/07/2022
18.07
 1,000 18.07 18.07 18.07 0 0 0
15/07/2022
21.24
 0 21.24 21.24 21.24 0 0 0
14/07/2022
21.24
 0 21.24 21.24 21.24 0 0 0
13/07/2022
21.24
 0 21.24 21.24 21.24 0 0 0
12/07/2022
21.24
 0 21.24 21.24 21.24 0 0 0
11/07/2022
21.24
 100 21.24 21.24 21.24 0 0 0
08/07/2022
18.49
 0 18.49 18.49 18.49 0 0 0
07/07/2022
18.49
 0 18.49 18.49 18.49 0 0 0
06/07/2022
18.49
 0 18.49 18.49 18.49 0 0 0
05/07/2022
18.49
 0 18.49 18.49 18.49 0 0 0
04/07/2022
18.49
 0 18.49 18.49 18.49 0 0 0
01/07/2022
18.49
 0 18.49 18.49 18.49 0 0 0
30/06/2022
18.49
 0 18.49 18.49 18.49 0 0 0
29/06/2022
18.49
 0 18.49 18.49 18.49 0 0 0
28/06/2022
18.49
 0 18.49 18.49 18.49 0 0 0
27/06/2022
18.49
 0 18.49 18.49 18.49 0 0 0
24/06/2022
18.49
 0 18.49 18.49 18.49 0 0 0
23/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
23/06/2022
18.51
 200 18.46 18.51 18.46 0 0 0
22/06/2022
18.02
 600 15.45 18.02 15.45 0 0 0
21/06/2022
18.04
 0 18.04 18.04 18.04 0 0 0
20/06/2022
18.04
 100 18.04 18.04 18.04 0 0 0
17/06/2022
16.56
 1,300 16.56 16.56 16.56 0 0 0
16/06/2022
14.41
 100 14.41 14.41 14.41 0 0 0
15/06/2022
16.44
 1,400 16.24 17.05 16.24 0 0 0
14/06/2022
17.74
 0 17.74 17.74 17.74 0 0 0
13/06/2022
18.25
 1,800 17.56 18.25 17.46 0 0 0
10/06/2022
17.56
 100 17.56 17.56 17.56 0 0 0
09/06/2022
17.25
 200 17.25 17.25 17.25 0 0 0
08/06/2022
17.25
 1 17.25 17.25 17.25 0 0 0
07/06/2022
17.25
 500 17.25 17.25 17.25 0 0 0
06/06/2022
17.86
 400 17.86 17.86 17.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc