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)
08/09/2021
10.94
 0 10.94 10.94 10.94 0 0 0
07/09/2021
10.94
 100 10.96 10.96 10.94 0 0 0
06/09/2021
10.96
 0 10.96 10.96 10.96 0 0 0
01/09/2021
10.96
 0 10.96 10.96 10.96 0 0 0
31/08/2021
10.96
 0 10.96 10.96 10.96 0 0 0
30/08/2021
10.96
 0 10.96 10.96 10.96 0 0 0
27/08/2021
10.96
 1,000 10.76 10.96 10.96 0 0 0
26/08/2021
10.76
 0 10.76 10.76 10.76 0 0 0
25/08/2021
10.76
 100 10.76 10.76 10.76 0 0 0
24/08/2021
10.76
 0 10.76 10.76 10.76 0 0 0
23/08/2021
10.76
 0 10.76 10.76 10.76 0 0 0
20/08/2021
10.76
 1,000 11.07 11.07 10.76 0 0 0
19/08/2021
11.07
 0 11.07 11.07 11.07 0 0 0
18/08/2021
11.07
 0 11.07 11.07 11.07 0 0 0
17/08/2021
11.07
 1,100 11.56 11.56 11.07 0 0 0
16/08/2021
11.56
 0 11.56 11.56 11.56 0 0 0
13/08/2021
11.56
 0 11.56 11.56 11.56 0 0 0
12/08/2021
11.56
 0 11.56 11.56 11.56 0 0 0
11/08/2021
11.56
 0 12.42 11.56 11.56 0 0 0
10/08/2021
12.42
 300 11.05 12.42 9.82 200 0 0.0
09/08/2021
11.05
 200 10.76 11.05 11.05 0 0 0
06/08/2021
10.76
 1,000 10.96 10.96 10.76 0 0 0
05/08/2021
10.96
 800 11.05 11.05 10.96 0 0 0
04/08/2021
11.05
 100 11.05 11.05 11.05 0 0 0
03/08/2021
11.05
 100 10.76 11.05 11.05 0 0 0
02/08/2021
10.76
 200 10.76 10.76 10.76 0 0 0
30/07/2021
10.76
 600 10.64 10.76 10.76 0 0 0
29/07/2021
10.64
 4,400 11.09 11.11 10.64 0 0 0
28/07/2021
11.09
 500 11.60 11.60 11.09 0 0 0
27/07/2021
11.60
 0 11.54 11.60 11.54 0 0 0
26/07/2021
11.54
 3,800 13.56 13.56 11.54 0 0 0
23/07/2021
13.56
 100 12.36 13.56 13.56 0 0 0
22/07/2021
12.36
 0 12.36 12.36 12.36 0 0 0
21/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
21/07/2021
12.36
 100 11.24 12.36 12.36 0 0 0
20/07/2021
11.24
 1,700 11.18 11.55 11.24 0 0 0
19/07/2021
11.18
 2,100 10.53 11.18 10.35 0 0 0
16/07/2021
10.53
 1,900 10.66 10.66 10.20 0 0 0
15/07/2021
10.66
 4,000 10.96 10.96 9.55 0 0 0
14/07/2021
10.96
 2,100 10.96 10.97 10.88 0 0 0
13/07/2021
10.96
 4,800 10.96 10.96 10.96 0 0 0
12/07/2021
10.96
 300 10.96 10.96 10.96 0 0 0
09/07/2021
10.96
 4,200 10.96 10.96 10.91 0 0 0
08/07/2021
10.96
 5,900 10.46 11.10 10.96 0 0 0
07/07/2021
10.46
 1,500 10.89 10.89 10.46 0 0 0
06/07/2021
10.89
 4,900 10.89 10.91 10.89 0 0 0
05/07/2021
10.89
 600 12.35 12.35 10.89 0 0 0
02/07/2021
12.35
 100 10.96 12.35 12.35 0 0 0
01/07/2021
10.96
 1,000 10.96 10.96 10.96 0 0 0
30/06/2021
10.96
 100 10.91 10.96 10.96 0 0 0
29/06/2021
10.91
 15 10.94 10.94 10.91 0 0 0
28/06/2021
10.94
 25 10.94 10.94 10.94 0 0 0
25/06/2021
10.94
 0 10.94 10.94 10.94 0 0 0
24/06/2021
10.94
 0 10.94 10.94 10.94 0 0 0
23/06/2021
10.94
 10 10.94 10.94 10.94 0 0 0
22/06/2021
10.94
 0 10.91 10.94 10.94 0 0 0
21/06/2021
10.91
 1,900 12.15 12.15 10.91 0 0 0
18/06/2021
12.15
 0 12.15 12.15 12.15 0 0 0
17/06/2021
12.15
 0 11.74 12.15 11.74 0 0 0
16/06/2021
11.74
 200 10.99 12.54 11.74 100 0 0.0
15/06/2021
10.99
 8,500 10.83 10.99 10.83 0 3,700 -0.3
14/06/2021
10.83
 1,500 10.82 10.83 10.83 0 0 0
11/06/2021
10.82
 1,600 10.77 10.82 10.82 0 0 0
10/06/2021
10.77
 200 10.80 10.80 10.77 0 0 0
09/06/2021
10.80
 1,500 10.85 10.85 10.80 0 0 0
08/06/2021
10.85
 3,600 10.94 10.96 10.85 0 0 0
07/06/2021
10.94
 1,740 10.82 10.94 10.83 0 0 0
04/06/2021
10.82
 300 10.88 10.94 10.82 0 0 0
03/06/2021
10.88
 1,700 10.94 10.94 10.82 0 0 0
02/06/2021
10.94
 600 10.85 10.96 10.94 0 0 0
01/06/2021
10.85
 1,725 10.80 10.96 10.85 0 0 0
31/05/2021
10.80
 0 10.80 10.80 10.80 0 0 0
28/05/2021
10.80
 2,700 10.85 10.85 10.80 0 0 0
27/05/2021
10.85
 2,100 11.41 11.41 10.85 0 0 0
26/05/2021
11.41
 109 10.89 11.41 11.41 0 0 0
25/05/2021
10.89
 1,500 11.32 11.32 10.89 0 0 0
24/05/2021
11.32
 0 11.32 11.32 11.32 0 0 0
21/05/2021
11.32
 0 11.32 11.32 11.32 0 0 0
20/05/2021
11.32
 0 11.19 11.32 11.32 0 0 0
19/05/2021
11.19
 1,800 11.39 11.39 11.11 0 0 0
18/05/2021
11.39
 200 11.72 11.72 11.39 0 0 0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2021
11.72
 16 11.57 11.72 11.64 0 0 0
14/05/2021
11.57
 1,000 10.89 12.26 11.57 0 0 0
13/05/2021
10.89
 2,400 11.12 11.12 10.89 0 0 0
12/05/2021
11.12
 1,800 10.83 11.12 11.12 0 0 0
11/05/2021
10.83
 1,900 10.86 10.86 10.83 0 0 0
10/05/2021
10.86
 0 10.83 10.86 10.86 0 0 0
07/05/2021
10.83
 1,900 11.12 11.12 10.83 0 0 0
06/05/2021
11.12
 5,200 11.20 11.20 11.04 0 0 0
05/05/2021
11.20
 2,309 11.12 11.20 10.98 0 0 0
04/05/2021
11.12
 4,100 11.03 11.12 9.65 0 0 0
29/04/2021
11.03
 3,100 10.96 11.03 11.01 0 0 0
28/04/2021
10.96
 1,646 10.86 10.96 9.50 0 0 0
27/04/2021
10.86
 2,800 10.83 11.46 10.86 0 0 0
26/04/2021
10.83
 1,900 10.73 11.55 10.83 0 0 0
23/04/2021
10.73
 1,500 10.81 10.81 10.66 0 0 0
22/04/2021
10.81
 3,600 11.58 11.58 10.81 0 0 0
20/04/2021
11.58
 2,600 10.96 12.34 11.58 0 0 0
19/04/2021
10.96
 1,300 10.99 10.99 10.95 0 0 0
16/04/2021
10.99
 1,900 11.64 11.64 10.84 0 0 0
15/04/2021
11.64
 0 11.35 11.64 11.64 0 0 0

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