CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

23
-0.10
(-0.43%)
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)
09/08/2021
11.05
 200 11.05 11.05 11.05 0 0 0
06/08/2021
10.76
 1,000 10.76 10.76 10.76 0 0 0
05/08/2021
10.96
 800 10.96 10.96 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 11.05 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 10.76 10.76 10.76 0 0 0
29/07/2021
10.64
 4,400 11.05 11.11 10.64 0 0 0
28/07/2021
11.09
 500 11.11 11.11 11.09 0 0 0
27/07/2021
11.60
 0 11.60 11.60 11.60 0 0 0
26/07/2021
11.54
 3,800 11.54 11.70 11.54 0 0 0
23/07/2021
13.56
 100 13.56 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 12.36 12.36 12.36 0 0 0
20/07/2021
11.24
 1,700 11.43 11.55 11.24 0 0 0
19/07/2021
11.18
 2,101 10.35 11.18 10.35 0 0 0
16/07/2021
10.53
 1,900 10.20 10.53 10.20 0 0 0
15/07/2021
10.66
 4,000 9.55 10.96 9.55 0 0 0
14/07/2021
10.96
 2,100 10.97 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 11.10 11.10 10.96 0 0 0
07/07/2021
10.46
 1,500 10.49 10.49 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 10.89 10.91 10.89 0 0 0
02/07/2021
12.35
 100 12.35 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 10.96 10.96 10.96 0 0 0
29/06/2021
10.94
 15 10.94 10.94 10.94 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 10.94 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 12.15 12.15 12.15 0 0 0
16/06/2021
11.74
 200 12.54 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 10.83 10.83 10.83 0 0 0
11/06/2021
10.82
 1,600 10.82 10.82 10.82 0 0 0
10/06/2021
10.77
 200 10.77 10.77 10.77 0 0 0
09/06/2021
10.80
 1,500 10.80 10.80 10.80 0 0 0
08/06/2021
10.85
 3,600 10.96 10.96 10.85 0 0 0
07/06/2021
10.94
 1,740 10.83 10.94 10.83 0 0 0
04/06/2021
10.82
 300 10.94 10.94 10.82 0 0 0
03/06/2021
10.88
 1,700 10.82 10.88 10.82 0 0 0
02/06/2021
10.94
 600 10.94 10.96 10.94 0 0 0
01/06/2021
10.85
 1,725 10.96 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 10.80 10.80 10.80 0 0 0
27/05/2021
10.85
 2,100 10.89 11.19 10.85 0 0 0
26/05/2021
11.41
 109 11.41 11.41 11.41 0 0 0
25/05/2021
10.89
 1,500 10.89 10.89 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 11.32 11.32 11.32 0 0 0
19/05/2021
11.19
 1,800 11.11 11.38 11.11 0 0 0
18/05/2021
11.39
 200 11.39 11.39 11.39 0 0 0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2021
11.64
 16 11.64 11.64 11.64 0 0 0
14/05/2021
11.57
 1,000 12.26 12.26 11.57 0 0 0
13/05/2021
10.89
 2,400 10.89 10.89 10.89 0 0 0
12/05/2021
11.12
 1,800 11.12 11.12 11.12 0 0 0
11/05/2021
10.83
 1,900 10.84 10.84 10.83 0 0 0
10/05/2021
10.86
 0 10.86 10.86 10.86 0 0 0
07/05/2021
10.83
 1,900 10.83 11.09 10.83 0 0 0
06/05/2021
11.12
 5,200 11.04 11.12 11.04 0 0 0
05/05/2021
11.20
 2,309 10.98 11.20 10.98 0 0 0
04/05/2021
11.12
 4,100 10.81 11.12 9.65 0 0 0
29/04/2021
11.03
 3,100 11.01 11.03 11.01 0 0 0
28/04/2021
10.96
 1,646 9.50 10.96 9.50 0 0 0
27/04/2021
10.86
 2,800 10.87 11.46 10.86 0 0 0
26/04/2021
10.83
 1,900 11.55 11.55 10.83 0 0 0
23/04/2021
10.73
 1,500 10.66 10.73 10.66 0 0 0
22/04/2021
10.81
 3,600 11.12 11.12 10.81 0 0 0
20/04/2021
11.58
 2,600 12.34 12.34 11.58 0 0 0
19/04/2021
10.96
 1,300 10.98 10.98 10.95 0 0 0
16/04/2021
10.99
 1,900 10.84 11.01 10.84 0 0 0
15/04/2021
11.64
 0 11.64 11.64 11.64 0 0 0
14/04/2021
11.35
 900 11.35 12.65 11.35 0 0 0
13/04/2021
11.27
 700 13.26 13.26 11.15 0 0 0
12/04/2021
10.92
 1,800 12.96 12.96 10.83 0 0 0
09/04/2021
11.57
 100 11.57 11.57 11.57 0 0 0
08/04/2021
10.96
 1,900 10.81 10.99 10.81 0 0 0
07/04/2021
10.81
 1,600 10.81 10.81 10.75 0 0 0
06/04/2021
10.81
 1,070 10.67 10.81 10.67 0 0 0
05/04/2021
10.70
 4,300 10.81 10.81 10.66 1,600 0 0.1
02/04/2021
10.81
 7,400 10.83 10.83 10.81 6,300 0 0.4
01/04/2021
10.86
 8,360 10.81 11.37 10.81 2,000 0 0.1
31/03/2021
11.04
 100 11.04 11.04 11.04 0 0 0
30/03/2021
10.73
 1,200 11.55 11.55 10.73 0 0 0
29/03/2021
10.81
 4,600 9.11 10.81 9.11 0 100 0.0
26/03/2021
10.81
 800 9.45 10.81 9.45 0 100 0.0
25/03/2021
10.70
 300 11.09 11.09 10.70 0 0 0
24/03/2021
10.84
 2,106 10.83 10.84 10.07 1,300 0 0.1
23/03/2021
10.81
 1,441 10.83 11.12 10.81 200 0 0.0
22/03/2021
10.76
 1,600 10.83 10.83 10.76 0 0 0
19/03/2021
10.66
 300 9.08 10.79 9.08 0 100 0.0
18/03/2021
10.66
 600 9.30 10.69 9.30 0 100 0.0

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