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)
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 18.51 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 18.02 18.51 18.46 0 0 0
22/06/2022
18.02
 600 18.04 18.04 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 16.56 18.04 18.04 0 0 0
17/06/2022
16.56
 1,300 14.41 16.56 16.56 0 0 0
16/06/2022
14.41
 100 16.44 16.44 14.41 0 0 0
15/06/2022
16.44
 1,400 17.74 17.74 16.24 0 0 0
14/06/2022
17.74
 0 18.25 17.74 18.25 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 17.25 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 17.86 17.86 17.25 0 0 0
06/06/2022
17.86
 400 17.86 17.86 17.86 0 0 0
03/06/2022
17.86
 900 17.46 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 18.06 17.56 18.06 0 0 0
30/05/2022
18.06
 1,200 18.06 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 17.25 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 18.37 18.37 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 17.18 18.37 18.37 0 0 0
13/05/2022
17.18
 0 17.16 17.18 17.18 0 0 0
12/05/2022
17.16
 400 17.16 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 18.57 18.57 17.16 0 0 0
06/05/2022
18.57
 200 18.27 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 16.17 18.27 18.27 0 0 0
29/04/2022
16.17
 222 16.01 16.17 15.87 0 0 0
28/04/2022
16.01
 0 16.15 16.01 16.01 0 0 0
27/04/2022
16.15
 600 15.18 16.15 15.95 0 0 0
26/04/2022
15.18
 2,100 16.15 16.15 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 16.96 16.96 15.18 0 0 0
19/04/2022
16.96
 100 16.85 16.96 16.96 0 0 0
18/04/2022
16.85
 100 18.17 18.17 16.85 0 0 0
15/04/2022
18.17
 200 17.46 18.17 18.17 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 18.17 18.17 15.34 0 0 0
08/04/2022
18.17
 5,300 17.86 18.17 16.17 0 0 0
07/04/2022
17.86
 200 17.42 17.86 17.86 0 0 0
06/04/2022
17.42
 28 17.86 17.86 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 16.92 16.96 16.96 0 0 0
31/03/2022
16.92
 2,920 16.79 17.36 16.92 0 0 0
30/03/2022
16.79
 2,500 16.15 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 15.20 16.15 16.15 0 0 0
14/03/2022
15.20
 500 16.05 16.05 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 16.29 16.29 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 17.16 17.16 16.29 0 0 0
01/03/2022
17.16
 4,500 15.52 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 15.95 15.95 15.52 0 0 0
24/02/2022
15.95
 1,100 15.34 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
 0 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 14.57 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 15.10 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 17.40 17.40 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 15.14 17.40 17.40 0 0 0
28/01/2022
15.14
 0 15.14 15.14 15.14 0 0 0

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