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)
14/04/2021
11.35
 900 11.27 12.65 11.35 0 0 0
13/04/2021
11.27
 700 10.92 13.26 11.15 0 0 0
12/04/2021
10.92
 1,800 11.57 12.96 10.83 0 0 0
09/04/2021
11.57
 100 10.96 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 10.70 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 10.86 10.86 10.81 6,300 0 0.4
01/04/2021
10.86
 8,360 11.04 11.37 10.81 2,000 0 0.1
31/03/2021
11.04
 100 10.73 11.04 11.04 0 0 0
30/03/2021
10.73
 1,200 10.81 11.55 10.73 0 0 0
29/03/2021
10.81
 4,600 10.81 10.81 9.11 0 100 0.0
26/03/2021
10.81
 800 10.70 10.81 9.45 0 100 0.0
25/03/2021
10.70
 300 10.84 11.09 10.70 0 0 0
24/03/2021
10.84
 2,106 10.81 10.84 10.07 1,300 0 0.1
23/03/2021
10.81
 1,441 10.76 11.12 10.81 200 0 0.0
22/03/2021
10.76
 1,600 10.66 10.83 10.76 0 0 0
19/03/2021
10.66
 300 10.66 10.79 9.08 0 100 0.0
18/03/2021
10.66
 600 11.12 11.12 9.30 0 100 0.0
17/03/2021
11.12
 400 10.79 11.12 8.86 0 100 0.0
16/03/2021
10.79
 300 10.81 10.81 9.67 0 100 0.0
15/03/2021
10.81
 1,000 10.83 10.83 10.81 1,000 0 0.1
12/03/2021
10.83
 700 10.66 11.27 9.08 0 100 0.0
11/03/2021
10.66
 800 10.70 11.57 9.82 0 100 0.0
10/03/2021
10.70
 400 11.12 11.12 9.45 0 100 0.0
09/03/2021
11.12
 100 11.50 11.50 11.12 0 0 0
08/03/2021
11.50
 200 10.79 11.50 10.78 100 0 0.0
05/03/2021
10.79
 4,700 10.58 10.79 10.58 3,200 0 0.2
04/03/2021
10.58
 5,730 10.58 11.04 10.58 2,000 0 0.1
03/03/2021
10.58
 1,900 10.69 11.12 9.28 0 100 0.0
02/03/2021
10.69
 100 10.96 10.96 10.69 0 0 0
01/03/2021
10.96
 420 11.04 11.04 9.31 200 100 0.0
26/02/2021
11.04
 300 10.56 11.04 10.78 100 0 0.0
25/02/2021
10.56
 1,900 10.89 11.50 10.56 100 0 0.0
24/02/2021
10.89
 1,810 10.81 10.89 9.73 1,600 0 0.1
23/02/2021
10.81
 1,400 10.81 10.81 9.36 300 100 0.0
22/02/2021
10.81
 200 10.50 10.81 10.50 100 0 0.0
19/02/2021
10.50
 7,400 10.35 10.81 10.18 5,100 0 0.3
18/02/2021
10.35
 1,000 10.19 10.35 10.19 0 0 0
17/02/2021
10.19
 5,300 10.19 10.19 8.74 0 100 0.0
09/02/2021
10.19
 500 10.08 10.19 8.59 0 100 0
08/02/2021
10.08
 0 10.19 10.08 10.19 0 0 0
05/02/2021
10.19
 1,300 10.19 10.19 9.28 0 100 0.0
04/02/2021
10.19
 300 10.04 10.19 10.19 0 0 0
03/02/2021
10.04
 920 8.18 10.04 9.47 0 0 0
02/02/2021
8.18
 300 9.54 10.58 8.18 0 200 0.0
01/02/2021
9.54
 0 10.04 9.54 10.04 0 0 0
29/01/2021
10.04
 200 9.03 10.04 9.05 0 0 0
28/01/2021
9.03
 200 10.04 10.04 9.03 0 100 0.0
27/01/2021
10.04
 2,060 10.04 10.15 10.04 1,400 0 0.1
26/01/2021
10.04
 1,800 10.04 10.18 10.04 1,000 0 0.1
25/01/2021
10.04
 400 10.02 10.04 10.04 400 0 0.0
22/01/2021
10.02
 500 10.04 10.04 10.02 0 0 0
21/01/2021
10.04
 9,800 10.19 10.19 9.91 4,300 0 0.3
20/01/2021
10.19
 3,500 10.04 10.19 10.01 0 0 0
19/01/2021
10.04
 4,500 10.04 10.07 9.96 800 0 0.1
18/01/2021
10.04
 700 9.90 10.04 10.02 0 0 0
15/01/2021
9.90
 1,309 10.04 10.04 9.90 0 0 0
14/01/2021
10.04
 1,951 9.57 10.04 9.50 0 0 0
13/01/2021
9.57
 500 10.04 10.04 8.89 0 100 0.0
12/01/2021
10.04
 900 10.04 10.04 10.01 0 0 0
11/01/2021
10.04
 2,700 10.04 10.04 8.82 0 100 0.0
08/01/2021
10.04
 300 9.30 10.04 10.04 0 0 0
07/01/2021
9.30
 2,000 10.04 10.11 8.68 0 100 0.0
06/01/2021
10.04
 200 9.88 10.04 10.04 0 0 0
05/01/2021
9.88
 502 9.36 9.88 9.88 0 0 0
04/01/2021
9.36
 0 9.96 9.36 9.96 0 0 0
31/12/2020
9.96
 300 9.96 9.96 8.52 100 100 0.0
30/12/2020
9.96
 0 10.04 9.96 9.96 1,600 0 0.0
29/12/2020
10.04
 3,184 9.96 10.04 9.96 1,600 0 0.1
28/12/2020
9.96
 300 9.82 10.04 9.96 0 0 0
25/12/2020
9.82
 1,980 10.04 10.04 9.82 0 0 0
24/12/2020
10.04
 5,200 10.04 10.04 9.96 5,200 0 0.3
23/12/2020
10.04
 5,400 10.04 10.04 9.96 1,200 0 0.1
22/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
22/12/2020
10.04
 1,946 9.73 10.04 9.96 0 0 0
21/12/2020
9.73
 3,481 9.53 9.73 9.73 0 0 0
18/12/2020
9.53
 1,140 9.28 9.71 9.26 0 0 0
17/12/2020
9.28
 2,373 9.28 9.29 9.28 2,200 0 0.1
16/12/2020
9.28
 5,252 8.73 9.28 9.12 0 0 0
15/12/2020
8.73
 2,100 9.73 9.73 8.52 0 0 0
14/12/2020
9.73
 3,100 9.74 9.76 9.73 3,000 0 0.2
11/12/2020
9.74
 3,150 9.73 10.15 8.59 100 100 0.0
10/12/2020
9.73
 900 9.73 10.25 9.73 100 0 0.0
09/12/2020
9.73
 3,400 9.06 9.73 9.20 0 0 0
08/12/2020
9.06
 1,919 8.98 9.28 8.86 0 0 0
07/12/2020
8.98
 3,137 8.83 8.98 8.55 0 0 0
04/12/2020
8.83
 4,540 8.53 8.83 8.46 1,500 0 0.1
03/12/2020
8.53
 1,500 8.61 8.61 8.53 0 0 0
02/12/2020
8.61
 4,800 8.23 8.61 8.25 0 0 0
01/12/2020
8.23
 1,800 8.23 8.38 8.10 0 0 0
30/11/2020
8.23
 3,900 7.93 8.23 8.08 0 0 0
27/11/2020
7.93
 7,000 7.96 8.07 7.93 700 0 0.0
26/11/2020
7.96
 3,500 7.93 7.96 7.71 700 0 0.0
25/11/2020
7.93
 300 7.78 7.93 7.89 0 0 0
24/11/2020
7.78
 2,400 7.71 7.93 7.78 0 0 0
23/11/2020
7.71
 500 8.01 8.08 6.81 0 100 0
20/11/2020
8.01
 100 7.96 8.01 8.01 0 0 0
19/11/2020
7.96
 1,685 7.74 7.96 7.78 0 0 0
18/11/2020
7.74
 0 7.74 7.74 7.74 0 0 0

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