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)
19/10/2020
7.93
 695 7.93 7.93 7.81 0 0 0
16/10/2020
7.78
 1,000 7.63 7.78 7.63 0 0 0
15/10/2020
7.62
 210 7.62 7.62 7.62 0 0 0
14/10/2020
7.60
 1,000 7.65 7.65 7.60 0 0 0
13/10/2020
7.59
 310 7.56 7.59 7.56 0 0 0
12/10/2020
7.51
 100 7.51 7.51 7.51 100 0 0.0
09/10/2020
8.23
 0 8.23 8.23 8.23 0 0 0
08/10/2020
8.23
 0 8.23 8.23 8.23 0 0 0
07/10/2020
8.23
 0 8.23 8.23 8.23 0 0 0
06/10/2020
8.19
 1,100 8.23 8.23 8.19 0 0 0
05/10/2020
8.17
 0 8.17 8.17 8.17 0 0 0
02/10/2020
8.16
 1,030 8.16 8.23 8.16 0 0 0
01/10/2020
8.25
 8,300 8.23 8.98 8.16 0 0 0
30/09/2020
8.23
 1,900 8.98 8.98 8.23 0 0 0
29/09/2020
8.23
 2,500 8.23 8.23 8.23 0 0 0
28/09/2020
8.98
 1,560 8.98 9.06 8.98 0 0 0
25/09/2020
9.73
 700 9.86 9.86 9.43 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
24/09/2020
9.71
 4,350 8.73 9.71 8.73 0 0 0
23/09/2020
8.68
 4,310 8.61 8.89 8.56 0 0 0
22/09/2020
8.68
 6,423 8.68 8.68 8.45 0 0 0
21/09/2020
8.68
 6,700 8.31 8.78 8.14 0 0 0
18/09/2020
8.10
 2,710 8.48 8.48 8.10 0 0 0
17/09/2020
8.41
 4,050 8.54 8.54 7.76 0 0 0
16/09/2020
8.42
 2,620 8.98 9.02 7.67 0 0 0
15/09/2020
9.26
 4,730 8.89 9.26 7.90 0 0 0
14/09/2020
9.35
 10,106 9.07 9.35 9.07 0 0 0
11/09/2020
8.33
 18,250 7.86 8.42 7.32 0 0 0
10/09/2020
7.67
 11,351 6.92 7.67 6.92 0 0 0
09/09/2020
6.83
 2,500 5.86 6.83 5.86 0 0 0
08/09/2020
6.64
 0 6.64 6.64 6.64 0 0 0
07/09/2020
6.64
 0 6.64 6.64 6.64 0 0 0
04/09/2020
6.64
 1 6.64 6.64 6.64 0 0 0
03/09/2020
6.64
 0 6.64 6.64 6.64 0 0 0
01/09/2020
6.64
 0 6.64 6.64 6.64 0 0 0
31/08/2020
6.64
 600 6.64 6.64 6.64 0 0 0
28/08/2020
6.45
 900 6.45 6.45 6.45 0 0 0
27/08/2020
6.52
 500 6.52 6.52 6.52 0 0 0
26/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
25/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
24/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
21/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
20/08/2020
7.67
 100 7.67 7.67 7.67 0 0 0
19/08/2020
6.77
 0 6.77 6.77 6.77 0 0 0
18/08/2020
6.77
 0 6.77 6.77 6.77 0 0 0
17/08/2020
6.77
 100 6.77 6.77 6.77 0 0 0
14/08/2020
6.87
 3,700 5.75 6.87 5.75 0 0 0
13/08/2020
6.55
 0 6.55 6.55 6.55 0 0 0
12/08/2020
6.55
 1,408 6.55 6.55 6.55 0 0 0
11/08/2020
6.55
 0 6.55 6.55 6.55 0 0 0
10/08/2020
6.55
 200 6.55 6.55 6.55 0 0 0
07/08/2020
6.64
 300 6.45 6.64 6.45 0 0 0
06/08/2020
6.69
 200 6.69 6.69 6.69 0 0 0
05/08/2020
6.72
 0 6.72 6.72 6.72 0 0 0
04/08/2020
6.72
 0 6.72 6.72 6.72 0 0 0
03/08/2020
6.72
 0 6.72 6.72 6.72 0 0 0
31/07/2020
6.72
 0 6.72 6.72 6.72 0 0 0
30/07/2020
6.72
 0 6.72 6.72 6.72 0 0 0
29/07/2020
7.02
 900 6.13 7.02 6.13 0 0 0
28/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
27/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
24/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
23/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
22/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
21/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
20/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
17/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
16/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
15/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
14/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
13/07/2020
7.20
 100 7.20 7.20 7.20 0 0 0
10/07/2020
6.30
 0 6.30 6.30 6.30 0 0 0
09/07/2020
6.30
 0 6.30 6.30 6.30 0 0 0
08/07/2020
6.30
 0 6.30 6.30 6.30 0 0 0
07/07/2020
6.30
 0 6.30 6.30 6.30 0 0 0
06/07/2020
6.30
 0 6.30 6.30 6.30 0 0 0
03/07/2020
6.30
 0 6.30 6.30 6.30 0 0 0
02/07/2020
6.08
 200 6.52 6.52 6.08 0 0 0
01/07/2020
5.73
 400 6.73 6.73 5.73 0 0 0
30/06/2020
6.27
 400 6.34 6.34 6.27 0 0 0
29/06/2020
7.37
 0 7.37 7.37 7.37 0 0 0
26/06/2020
7.37
 0 7.37 7.37 7.37 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2020
7.37
 0 7.37 7.37 7.37 0 0 0
24/06/2020
7.37
 100 7.37 7.37 7.37 0 0 0
23/06/2020
6.49
 300 6.49 6.49 6.49 0 0 0
22/06/2020
6.49
 0 6.49 6.49 6.49 0 0 0
19/06/2020
6.49
 102 6.49 6.49 6.49 0 0 0
18/06/2020
5.41
 998 5.86 5.86 5.41 0 0 0
17/06/2020
6.04
 300 5.77 6.04 5.77 0 0 0
16/06/2020
6.74
 200 6.74 6.74 6.74 0 0 0
15/06/2020
5.78
 300 6.13 6.13 5.78 0 0 0
12/06/2020
5.87
 1,200 6.33 6.33 5.87 0 0 0
11/06/2020
6.40
 1,100 6.34 6.40 6.34 0 0 0
10/06/2020
7.33
 0 7.33 7.33 7.33 0 0 0
09/06/2020
7.33
 0 7.33 7.33 7.33 0 0 0
08/06/2020
7.29
 2,400 7.52 7.52 7.24 0 0 0
05/06/2020
7.12
 1,000 7.30 7.30 7.12 0 0 0
04/06/2020
7.07
 4,300 7.03 7.12 6.89 0 0 0
03/06/2020
7.03
 2,000 6.85 7.12 6.71 0 0 0
02/06/2020
6.70
 4,000 6.71 6.71 6.70 0 0 0
01/06/2020
5.93
 700 5.81 5.93 5.81 0 0 0

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