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)
03/06/2022
17.86
 900 17.35 17.86 17.25 0 0 0
02/06/2022
17.46
 2,000 17.56 17.56 17.46 0 0 0
01/06/2022
17.56
 0 17.56 17.56 17.56 0 0 0
31/05/2022
17.56
 0 17.56 17.56 17.56 0 0 0
30/05/2022
18.06
 1,200 16.24 18.06 16.24 0 0 0
27/05/2022
18.06
 0 18.06 18.06 18.06 0 0 0
26/05/2022
18.06
 0 18.06 18.06 18.06 0 0 0
25/05/2022
18.06
 1,000 18.06 18.06 18.06 0 0 0
24/05/2022
17.25
 0 17.25 17.25 17.25 0 0 0
23/05/2022
17.25
 2,000 17.25 17.25 17.25 0 0 0
20/05/2022
17.25
 2,600 17.25 17.25 17.25 0 0 0
19/05/2022
17.25
 400 17.25 17.25 17.25 0 0 0
18/05/2022
18.37
 0 18.37 18.37 18.37 0 0 0
17/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2022
18.37
 0 18.37 18.37 18.37 0 0 0
16/05/2022
18.37
 400 18.37 18.37 18.37 0 0 0
13/05/2022
17.18
 0 17.18 17.18 17.18 0 0 0
12/05/2022
17.16
 400 17.20 17.20 17.16 0 0 0
11/05/2022
17.16
 100 17.16 17.16 17.16 0 0 0
10/05/2022
17.16
 0 17.16 17.16 17.16 0 0 0
09/05/2022
17.16
 300 17.16 17.16 17.16 0 0 0
06/05/2022
18.57
 200 18.97 18.97 18.57 0 0 0
05/05/2022
18.27
 0 18.27 18.27 18.27 0 0 0
04/05/2022
18.27
 500 18.27 18.27 18.27 0 0 0
29/04/2022
16.17
 222 15.87 16.17 15.87 0 0 0
28/04/2022
16.01
 0 16.01 16.01 16.01 0 0 0
27/04/2022
16.15
 600 15.95 16.15 15.95 0 0 0
26/04/2022
15.18
 2,100 13.73 15.95 13.73 0 0 0
25/04/2022
16.15
 0 16.15 16.15 16.15 0 0 0
22/04/2022
16.15
 0 16.15 16.15 16.15 0 0 0
21/04/2022
16.15
 1,000 16.65 16.65 16.15 0 0 0
20/04/2022
16.65
 1,100 15.18 16.65 15.18 0 0 0
19/04/2022
16.96
 100 16.85 16.96 16.96 0 0 0
14/04/2022
17.46
 1,300 15.91 17.46 16.35 0 0 0
13/04/2022
15.91
 0 17.20 15.91 15.91 0 0 0
12/04/2022
17.20
 2,400 15.34 17.74 15.34 0 0 0
08/04/2022
18.17
 5,300 16.17 18.17 16.17 0 0 0
07/04/2022
17.86
 200 17.86 17.86 17.86 0 0 0
06/04/2022
17.42
 28 17.42 17.42 17.42 0 0 0
05/04/2022
17.86
 1,972 16.96 17.86 16.96 0 0 0
04/04/2022
16.96
 0 16.96 16.96 16.96 0 0 0
01/04/2022
16.96
 500 16.96 16.96 16.96 0 0 0
31/03/2022
16.92
 2,920 16.92 17.36 16.92 0 0 0
30/03/2022
16.79
 2,500 17.16 17.16 16.79 0 0 0
29/03/2022
16.15
 0 16.15 16.15 16.15 0 0 0
28/03/2022
16.15
 0 16.15 16.15 16.15 0 0 0
25/03/2022
16.15
 2,000 16.15 16.15 16.15 0 0 0
24/03/2022
16.15
 0 16.15 16.15 16.15 0 0 0
23/03/2022
16.15
 0 16.15 16.15 16.15 0 0 0
22/03/2022
16.15
 1,300 16.15 16.15 16.15 0 0 0
21/03/2022
16.15
 0 16.15 16.15 16.15 0 0 0
18/03/2022
16.15
 100 16.15 16.15 16.15 0 0 0
17/03/2022
16.15
 0 16.15 16.15 16.15 0 0 0
16/03/2022
16.15
 55 16.15 16.15 16.15 0 0 0
15/03/2022
16.15
 100 16.15 16.15 16.15 0 0 0
14/03/2022
15.20
 500 15.16 15.20 15.16 0 0 0
11/03/2022
16.05
 1,600 15.95 17.16 15.95 0 0 0
10/03/2022
15.95
 0 15.95 15.95 15.95 0 0 0
09/03/2022
15.95
 500 15.95 15.95 15.95 0 0 0
08/03/2022
16.29
 0 16.29 16.29 16.29 0 0 0
07/03/2022
16.29
 0 16.29 16.29 16.29 0 0 0
04/03/2022
16.29
 0 16.29 16.29 16.29 0 0 0
03/03/2022
16.29
 0 16.29 16.29 16.29 0 0 0
02/03/2022
16.29
 75 16.29 16.29 16.29 0 0 0
01/03/2022
17.16
 4,500 15.54 17.16 15.54 0 0 0
28/02/2022
15.52
 0 15.52 15.52 15.52 0 0 0
25/02/2022
15.52
 1,100 15.54 15.54 15.52 0 0 0
24/02/2022
15.95
 1,100 15.14 15.95 13.48 0 0 0
23/02/2022
15.34
 0 15.34 15.34 15.34 0 0 0
22/02/2022
15.34
 0 15.34 15.34 15.34 0 0 0
21/02/2022
15.34
 0 15.34 15.34 15.34 0 0 0
18/02/2022
15.34
 75 15.34 15.34 15.34 0 0 0
17/02/2022
15.34
 0 15.34 15.34 15.34 0 0 0
16/02/2022
15.34
 100 15.34 15.34 15.34 0 0 0
15/02/2022
14.57
 0 14.57 14.57 14.57 0 0 0
14/02/2022
14.57
 0 14.57 14.57 14.57 0 0 0
11/02/2022
14.57
 0 14.57 14.57 14.57 0 0 0
10/02/2022
15.10
 300 16.71 16.71 13.52 0 100 0.0
09/02/2022
16.71
 400 14.80 16.75 14.80 0 100 0.0
08/02/2022
17.40
 0 17.40 17.40 17.40 0 0 0
07/02/2022
17.40
 100 17.40 17.40 17.40 0 0 0
28/01/2022
15.14
 0 15.14 15.14 15.14 0 0 0
27/01/2022
15.14
 300 15.14 15.14 15.14 0 0 0
26/01/2022
14.33
 0 14.33 14.33 14.33 0 0 0
25/01/2022
14.33
 0 14.33 14.33 14.33 0 0 0
24/01/2022
14.33
 5 14.33 14.33 14.33 0 0 0
21/01/2022
14.33
 0 14.33 14.33 14.33 0 0 0
20/01/2022
14.33
 0 14.33 14.33 14.33 0 0 0
19/01/2022
14.33
 100 14.33 14.33 14.33 0 100 0.0
18/01/2022
16.11
 0 16.11 16.11 16.11 0 0 0
14/01/2022
16.25
 200 16.25 16.25 16.25 0 0 0
13/01/2022
16.05
 400 16.05 16.05 16.05 0 0 0
12/01/2022
15.95
 600 15.74 15.95 15.74 0 0 0
11/01/2022
15.95
 0 15.95 15.95 15.95 0 0 0
10/01/2022
15.95
 0 15.95 15.95 15.95 0 0 0
07/01/2022
15.95
 301 15.95 15.95 15.95 0 0 0
06/01/2022
15.74
 0 15.74 15.74 15.74 0 0 0
05/01/2022
15.74
 300 15.74 15.74 15.74 0 0 0
04/01/2022
15.14
 600 15.14 15.14 15.14 0 0 0
31/12/2021
14.96
 0 14.96 14.96 14.96 0 0 0
30/12/2021
14.96
 0 14.96 14.96 14.96 0 0 0

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