CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

24.90
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
(2026-08-19) 		0.90 3.63% 50,300 0 0
24.22
36.72
24.90
2 tháng
(2026-07-20) 		-0.07 -0.28% 94,600 0 0
24.22
36.72
24.90
3 tháng
(2026-06-22) 		-1.72 -6.29% 134,900 0 0
24.22
36.72
24.90
6 tháng
(2026-03-23) 		-4.17 -14% 381,100 0 0
23.35
36.72
24.90
12 tháng
(2025-09-23) 		-10.75 -29.57% 1,352,000 0 0
23.35
36.72
24.90
24 tháng
(2024-09-30) 		0.11 0.42% 5,998,554 -500 0.0
14.17
67.54
24.90
36 tháng
(2023-10-04) 		-0.04 -0.15% 6,917,503 -500 0.0
13.30
67.54
24.90
60 tháng
(2021-10-14) 		13.67 114.51% 7,871,338 -84,120 -7.6
6.86
67.54
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
21.51
 106 21.13 21.51 21.51 0 0 0
16/11/2022
21.13
 304 22.25 25.58 21.13 0 0 0
15/11/2022
22.25
 2,100 22.89 22.89 22.12 0 1,900 -0.2
14/11/2022
22.89
 370 23.68 23.68 22.89 0 200 0.0
11/11/2022
23.68
 1,900 23.45 24.03 23.68 0 500 0.0
10/11/2022
23.45
 704 23.35 23.45 23.35 0 700 -0.1
09/11/2022
23.35
 200 23.60 23.60 23.35 0 200 0.0
08/11/2022
23.60
 3,200 24.92 24.92 21.18 0 3,000 -0.3
07/11/2022
24.92
 700 24.03 24.97 24.92 0 200 0.0
04/11/2022
24.03
 1,700 23.47 25.18 23.70 0 0 0
03/11/2022
23.47
 900 25.13 25.13 23.40 0 900 -0.1
02/11/2022
25.13
 1,400 25.18 25.18 22.94 0 1,000 -0.1
01/11/2022
25.18
 2,400 25.20 25.20 25.18 0 0 0
31/10/2022
25.20
 4,100 23.17 25.68 25.00 0 400 0.0
28/10/2022
23.17
 0 23.65 23.17 23.65 0 0 0
27/10/2022
23.65
 1,100 24.69 24.69 21.62 0 900 -0.1
26/10/2022
24.69
 0 24.69 24.69 24.69 0 0 0
25/10/2022
24.69
 100 25.41 25.41 24.69 0 0 0
24/10/2022
25.41
 1,600 22.43 25.41 25.41 0 800 -0.1
21/10/2022
22.43
 1,100 23.68 23.68 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 26.70 27.97 26.35 0 3,400 -0.4
17/10/2022
26.70
 10,970 24.08 27.69 25.43 0 4,900 -0.5
14/10/2022
24.08
 100 23.93 24.08 24.08 0 0 0
13/10/2022
23.93
 400 25.43 25.43 23.65 0 300 0.0
12/10/2022
25.43
 2,245 25.43 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 26.57 26.57 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 27.59 27.59 26.70 0 2,500 -0.3
04/10/2022
27.59
 1,500 27.21 27.72 27.31 0 300 0.0
03/10/2022
27.21
 400 27.97 27.97 27.21 0 0 0
30/09/2022
27.97
 1,409 27.34 27.97 25.56 0 0 0
29/09/2022: Cổ tức tiền mặt tỉ lệ: 45%
29/09/2022
27.34
 493 25.94 27.34 26.27 0 0 0
28/09/2022
25.94
 220 28.01 28.01 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
 2,300 26.79 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 25.60 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 25.57 25.60 25.60 0 0 0
15/09/2022
25.57
 1,810 24.75 25.57 25.57 0 0 0
14/09/2022
24.75
 900 24.60 24.75 24.72 0 0 0
13/09/2022
24.60
 400 24.36 24.60 24.60 0 0 0
12/09/2022
24.36
 390 26.04 26.04 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 25.57 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 27.28 27.28 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 27.13 27.28 27.28 0 0 0
30/08/2022
27.13
 3,000 23.38 27.13 24.36 0 0 0
29/08/2022
23.38
 4,800 22.41 24.36 22.65 0 0 0
26/08/2022
22.41
 300 20.22 22.41 22.41 0 0 0
25/08/2022
20.22
 100 21.97 21.97 20.22 0 0 0
24/08/2022
21.97
 4,300 19.97 21.97 19.24 0 0 0
23/08/2022
19.97
 3,000 17.90 19.97 17.41 0 0 0
22/08/2022
17.90
 2,700 18.27 18.27 17.80 0 0 0
19/08/2022
18.27
 3,536 17.78 18.27 16.83 0 0 0
18/08/2022
17.78
 4,700 17.05 18.27 17.05 0 0 0
17/08/2022
17.05
 1,600 17.54 17.54 15.88 0 0 0
16/08/2022
17.54
 1,600 17.05 17.54 14.59 0 0 0
15/08/2022
17.05
 1,400 17.00 18.27 14.61 0 0 0
12/08/2022
17.00
 0 17.05 17.00 17.00 0 0 0
11/08/2022
17.05
 1,100 19.48 19.48 16.56 0 0 0
10/08/2022
19.48
 200 17.07 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 17.54 17.07 17.07 0 0 0
05/08/2022
17.54
 1,300 15.86 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 18.15 18.15 15.86 0 0 0
02/08/2022
18.15
 1,300 16.56 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 16.56 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 17.54 17.54 16.56 0 0 0
20/07/2022
17.54
 400 18.07 18.07 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 21.24 21.24 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 18.49 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

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