CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

23.40
0.30
(1.30%)
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)
17/03/2021
11.12
 400 8.86 11.12 8.86 0 100 0.0
16/03/2021
10.79
 300 9.67 10.79 9.67 0 100 0.0
15/03/2021
10.81
 1,000 10.81 10.81 10.81 1,000 0 0.1
12/03/2021
10.83
 700 9.08 11.27 9.08 0 100 0.0
11/03/2021
10.66
 800 9.82 11.57 9.82 0 100 0.0
10/03/2021
10.70
 400 9.45 11.12 9.45 0 100 0.0
09/03/2021
11.12
 100 11.12 11.12 11.12 0 0 0
05/03/2021
10.79
 4,700 10.59 10.79 10.58 3,200 0 0.2
04/03/2021
10.58
 5,730 11.04 11.04 10.58 2,000 0 0.1
03/03/2021
10.58
 1,900 9.28 11.12 9.28 0 100 0.0
02/03/2021
10.69
 100 10.69 10.69 10.69 0 0 0
01/03/2021
10.96
 420 9.31 10.96 9.31 200 100 0.0
26/02/2021
11.04
 300 10.78 11.04 10.78 100 0 0.0
25/02/2021
10.56
 1,900 11.50 11.50 10.56 100 0 0.0
24/02/2021
10.89
 1,810 10.73 10.89 9.73 1,600 0 0.1
23/02/2021
10.81
 1,400 9.36 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 10.18 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 8.74 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 9.28 10.19 9.28 0 100 0.0
04/02/2021
10.19
 300 10.19 10.19 10.19 0 0 0
03/02/2021
10.04
 920 10.04 10.04 9.47 0 0 0
02/02/2021
8.18
 300 10.58 10.58 8.18 0 200 0.0
01/02/2021
10.04
 15 0 0 0 0 0 0
29/01/2021
10.04
 200 9.05 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 10.15 10.15 10.04 1,400 0 0.1
26/01/2021
10.04
 1,800 10.18 10.18 10.04 1,000 0 0.1
25/01/2021
10.04
 400 10.04 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
 9,860 10.05 10.05 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 10.05 10.07 9.96 800 0 0.1
18/01/2021
10.04
 700 10.02 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 9.50 10.04 9.50 0 0 0
13/01/2021
9.57
 500 8.89 9.57 8.89 0 100 0.0
12/01/2021
10.04
 900 10.01 10.04 10.01 0 0 0
11/01/2021
10.04
 2,700 8.82 10.04 8.82 0 100 0.0
08/01/2021
10.04
 346 10.04 10.04 10.04 0 0 0
07/01/2021
9.30
 2,000 8.68 10.11 8.68 0 100 0.0
06/01/2021
10.04
 200 10.04 10.04 10.04 0 0 0
05/01/2021
9.88
 502 9.88 9.88 9.88 0 0 0
04/01/2021
9.36
 0 9.36 9.36 9.36 0 0 0
31/12/2020
9.96
 395 8.52 9.96 8.52 100 100 0.0
30/12/2020
9.96
 0 9.96 9.96 9.96 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
 318 10.04 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
 5,440 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 10.04 10.04 9.96 0 0 0
21/12/2020
9.73
 3,481 9.73 9.73 9.73 0 0 0
18/12/2020
9.53
 1,140 9.26 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 9.12 9.28 9.12 0 0 0
15/12/2020
8.73
 2,100 8.52 8.73 8.52 0 0 0
14/12/2020
9.73
 3,100 9.76 9.76 9.73 3,000 0 0.2
11/12/2020
9.74
 3,150 8.59 10.15 8.59 100 100 0.0
10/12/2020
9.73
 900 10.25 10.25 9.73 100 0 0.0
09/12/2020
9.73
 3,400 9.20 9.73 9.20 0 0 0
08/12/2020
9.06
 1,919 8.86 9.28 8.86 0 0 0
07/12/2020
8.98
 3,137 8.55 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
 1,523 8.53 8.53 8.53 0 0 0
02/12/2020
8.61
 4,802 8.25 8.61 8.25 0 0 0
01/12/2020
8.23
 1,800 8.10 8.38 8.10 0 0 0
30/11/2020
8.23
 3,938 8.08 8.23 8.08 0 0 0
27/11/2020
7.93
 7,000 8.01 8.07 7.93 0 0 0
26/11/2020
7.96
 3,500 7.92 7.96 7.71 700 0 0.0
25/11/2020
7.93
 300 7.89 7.93 7.89 0 0 0
24/11/2020
7.78
 2,450 7.93 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 8.01 8.01 8.01 0 0 0
19/11/2020
7.96
 1,685 7.78 7.96 7.78 0 0 0
18/11/2020
7.74
 0 7.74 7.74 7.74 0 0 0
17/11/2020
7.74
 1,940 7.72 7.74 7.71 200 0 0.0
16/11/2020
7.71
 10,190 7.71 7.71 7.71 2,500 0 0.1
13/11/2020
7.78
 2,200 7.71 7.78 7.71 0 0 0
12/11/2020
7.66
 6,350 7.69 7.69 7.66 4,100 0 0.2
11/11/2020
7.74
 2,600 6.56 7.74 6.56 0 100 0.0
10/11/2020
7.69
 2,120 7.72 7.72 7.69 1,500 0 0.1
09/11/2020
7.71
 2,911 7.72 7.78 7.69 1,400 0 0.1
06/11/2020
7.78
 720 7.69 7.78 7.68 0 0 0
05/11/2020
7.60
 15 7.60 7.60 7.60 0 0 0
04/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
03/11/2020
7.84
 860 7.56 7.84 7.56 0 0 0
02/11/2020
8.25
 0 8.25 8.25 8.25 0 0 0
30/10/2020
8.25
 60 8.25 8.25 8.25 0 0 0
29/10/2020
8.25
 54 8.25 8.25 8.25 0 0 0
28/10/2020
8.23
 4,890 8.25 8.25 8.23 2,000 0 0.1
27/10/2020
8.26
 1,900 8.23 8.26 8.23 0 0 0
26/10/2020
7.95
 0 7.95 7.95 7.95 0 0 0
23/10/2020
7.95
 0 7.95 7.95 7.95 0 0 0
22/10/2020
7.95
 800 7.96 7.96 7.95 0 0 0
21/10/2020
8.08
 700 7.93 8.08 7.93 0 0 0
20/10/2020
7.92
 0 7.92 7.92 7.92 0 0 0

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