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)
27/01/2022
15.14
 300 14.33 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 16.11 16.11 14.33 0 100 0.0
18/01/2022
16.11
 0 16.55 16.11 16.55 0 0 0
17/01/2022
16.55
 600 16.25 16.55 13.83 0 0 0
14/01/2022
16.25
 200 16.05 16.25 16.25 0 0 0
13/01/2022
16.05
 400 15.95 16.05 16.05 0 0 0
12/01/2022
15.95
 600 15.95 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 15.74 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 15.14 15.74 15.74 0 0 0
04/01/2022
15.14
 600 14.96 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
29/12/2021
14.96
 600 14.94 14.96 14.94 0 0 0
28/12/2021
14.94
 500 14.84 14.94 14.94 0 0 0
27/12/2021
14.84
 2,000 14.86 14.86 14.84 0 0 0
24/12/2021
14.86
 300 14.84 14.86 14.86 0 0 0
23/12/2021
14.84
 900 16.65 16.65 14.84 0 0 0
22/12/2021
16.65
 0 16.65 16.65 16.65 0 0 0
21/12/2021
16.65
 0 16.65 16.65 16.65 0 0 0
20/12/2021
16.65
 1,300 14.78 16.65 16.65 0 0 0
17/12/2021
14.78
 700 16.19 16.19 14.76 0 0 0
16/12/2021
16.19
 0 16.19 16.19 16.19 0 0 0
15/12/2021
16.19
 0 16.19 16.19 16.19 0 0 0
14/12/2021
16.19
 100 14.33 16.19 16.19 0 0 0
13/12/2021
14.33
 2,000 15.34 15.34 14.33 0 0 0
10/12/2021
15.34
 0 15.34 15.34 15.34 0 0 0
09/12/2021
15.34
 0 15.34 15.34 15.34 0 0 0
08/12/2021
15.34
 0 15.34 15.34 15.34 0 0 0
07/12/2021
15.34
 0 15.34 15.34 15.34 0 0 0
06/12/2021
15.34
 0 15.34 15.34 15.34 0 0 0
03/12/2021
15.34
 3,000 15.85 15.85 13.48 0 0 0
02/12/2021
15.85
 0 15.85 15.85 15.85 0 0 0
01/12/2021
15.85
 0 15.85 15.85 15.85 0 0 0
30/11/2021
15.85
 0 15.85 15.85 15.85 0 0 0
29/11/2021
15.85
 0 15.85 15.85 15.85 0 0 0
26/11/2021
15.85
 0 15.85 15.85 15.85 0 0 0
25/11/2021
15.85
 1,100 15.64 15.85 13.32 0 0 0
24/11/2021
15.64
 100 14.94 15.64 15.64 0 0 0
23/11/2021
14.94
 1,000 14.84 14.94 14.84 0 0 0
22/11/2021
14.84
 2,000 14.74 14.84 14.84 0 0 0
19/11/2021
14.74
 2,611 14.33 14.84 14.55 0 0 0
18/11/2021
14.33
 100 14.59 14.59 14.33 0 0 0
17/11/2021
14.59
 100 14.17 14.59 14.59 0 0 0
16/11/2021
14.17
 2,300 14.94 14.94 14.17 0 0 0
15/11/2021
14.94
 6,900 14.13 14.94 13.93 0 0 0
12/11/2021
14.13
 2,400 14.03 14.13 12.72 0 0 0
11/11/2021
14.03
 5,200 14.03 14.13 14.03 0 0 0
10/11/2021
14.03
 0 14.13 14.03 14.13 0 0 0
09/11/2021
14.13
 19,900 12.51 14.23 13.32 0 0 0
08/11/2021
12.51
 200 12.51 12.51 12.51 0 0 0
05/11/2021
12.51
 0 12.72 12.51 12.51 0 0 0
04/11/2021
12.72
 2,200 12.64 12.72 12.51 0 0 0
03/11/2021
12.64
 0 12.72 12.64 12.64 0 0 0
02/11/2021
12.72
 3,200 12.11 12.72 12.07 0 0 0
01/11/2021
12.11
 3,500 12.72 12.72 12.11 0 0 0
29/10/2021
12.72
 2,900 12.92 12.92 12.72 0 0 0
28/10/2021: Cổ tức tiền mặt tỉ lệ: 20%
28/10/2021
12.92
 200 12.72 13.12 12.92 0 0 0
27/10/2021
12.72
 8,500 12.62 12.72 12.25 0 0 0
26/10/2021
12.62
 1,100 12.60 12.62 12.60 0 0 0
25/10/2021
12.60
 1,300 11.93 12.62 12.60 0 0 0
22/10/2021
11.93
 9,500 12.13 12.13 11.74 0 0 0
21/10/2021
12.13
 700 11.90 12.13 11.78 0 0 0
20/10/2021
11.90
 1,200 11.78 11.90 11.90 0 0 0
19/10/2021
11.78
 100 12.72 12.72 11.78 0 0 0
18/10/2021
12.72
 200 11.78 12.72 12.72 0 0 0
15/10/2021
11.78
 0 11.93 11.78 11.93 0 0 0
14/10/2021
11.93
 6,200 11.74 11.93 11.35 0 0 0
13/10/2021
11.74
 4,600 11.74 11.74 11.74 0 0 0
12/10/2021
11.74
 8,100 11.54 11.74 9.98 0 0 0
11/10/2021
11.54
 0 11.64 11.54 11.64 0 0 0
08/10/2021
11.64
 1,400 11.60 11.64 11.15 0 0 0
07/10/2021
11.60
 300 11.46 11.60 11.60 0 0 0
06/10/2021
11.46
 0 11.46 11.46 11.46 0 0 0
05/10/2021
11.46
 1,100 11.62 11.62 11.46 0 0 0
04/10/2021
11.62
 1,600 11.52 11.62 11.31 0 0 0
01/10/2021
11.52
 3,300 11.33 11.64 11.15 0 0 0
30/09/2021
11.33
 0 11.33 11.33 11.33 0 0 0
29/09/2021
11.33
 0 11.33 11.33 11.33 0 0 0
28/09/2021
11.33
 0 11.33 11.33 11.33 0 0 0
27/09/2021
11.33
 0 11.33 11.33 11.33 0 0 0
24/09/2021
11.33
 100 11.35 11.35 11.33 0 0 0
23/09/2021
11.35
 100 11.33 11.35 11.35 0 0 0
22/09/2021
11.33
 600 10.88 11.33 10.88 0 0 0
21/09/2021
10.88
 1,000 11.54 11.54 10.88 0 0 0
20/09/2021
11.54
 0 11.54 11.54 11.54 0 0 0
17/09/2021
11.54
 1,000 11.37 11.54 11.54 0 0 0
16/09/2021
11.37
 1,200 11.39 11.39 10.88 0 0 0
15/09/2021
11.39
 0 11.39 11.39 11.39 0 0 0
14/09/2021
11.39
 0 11.39 11.39 11.39 0 0 0
13/09/2021
11.39
 2,000 11.54 11.54 11.39 0 0 0
10/09/2021
11.54
 100 10.94 11.54 11.54 0 0 0
09/09/2021
10.94
 0 10.94 10.94 10.94 0 0 0

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