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)
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 6.49 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 5.41 6.49 6.49 0 0 0
18/06/2020
5.41
 998 6.04 6.04 5.41 0 0 0
17/06/2020
6.04
 300 6.74 6.74 5.77 0 0 0
16/06/2020
6.74
 200 5.78 6.74 6.74 0 0 0
15/06/2020
5.78
 300 5.87 6.13 5.78 0 0 0
12/06/2020
5.87
 1,200 6.40 6.40 5.87 0 0 0
11/06/2020
6.40
 1,100 7.33 7.33 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 7.29 7.33 7.33 0 0 0
08/06/2020
7.29
 2,400 7.12 7.52 7.24 0 0 0
05/06/2020
7.12
 1,000 7.07 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 6.70 7.12 6.71 0 0 0
02/06/2020
6.70
 4,000 5.93 6.71 6.70 0 0 0
01/06/2020
5.93
 700 5.81 5.93 5.81 0 0 0
29/05/2020
5.81
 500 6.76 6.76 5.81 0 0 0
28/05/2020
6.76
 400 6.02 6.92 6.76 0 0 0
27/05/2020
6.02
 0 6.02 6.02 6.02 0 0 0
26/05/2020
6.02
 0 6.02 6.02 6.02 0 0 0
25/05/2020
6.02
 100 5.47 6.02 6.02 0 0 0
22/05/2020
5.47
 0 5.47 5.47 5.47 0 0 0
21/05/2020
5.47
 0 5.47 5.47 5.47 0 0 0
20/05/2020
5.47
 0 5.50 5.47 5.47 0 0 0
19/05/2020
5.50
 300 5.50 5.50 5.41 0 0 0
18/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
15/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
14/05/2020
5.50
 100 6.22 6.22 5.50 0 0 0
13/05/2020
6.22
 100 5.50 6.22 6.22 0 0 0
12/05/2020
5.50
 200 5.50 5.50 5.50 0 0 0
11/05/2020
5.50
 200 5.50 5.50 5.50 0 0 0
08/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
07/05/2020
5.50
 300 6.13 6.13 5.41 0 0 0
06/05/2020
6.13
 0 6.13 6.13 6.13 0 0 0
05/05/2020
6.13
 0 6.13 6.13 6.13 0 0 0
04/05/2020
6.13
 0 6.13 6.13 6.13 0 0 0
29/04/2020
6.13
 0 6.13 6.13 6.13 0 0 0
28/04/2020
6.13
 0 6.13 6.13 6.13 0 0 0
27/04/2020
6.13
 0 6.13 6.13 6.13 0 0 0
24/04/2020
6.13
 0 6.13 6.13 6.13 0 0 0
23/04/2020
6.13
 300 5.58 6.13 6.13 0 0 0
22/04/2020
5.58
 100 5.33 5.58 5.58 0 0 0
21/04/2020
5.33
 2,800 5.33 5.33 5.31 0 0 0
20/04/2020
5.33
 0 5.33 5.33 5.33 0 0 0
17/04/2020
5.33
 200 5.33 5.33 5.33 0 0 0
16/04/2020
5.33
 0 5.33 5.33 5.33 0 0 0
15/04/2020
5.33
 0 5.45 5.33 5.33 0 0 0
14/04/2020
5.45
 700 4.78 5.45 5.00 0 0 0
13/04/2020
4.78
 900 4.87 4.87 4.78 0 0 0
10/04/2020
4.87
 900 4.82 4.87 4.87 0 0 0
09/04/2020
4.82
 2,000 4.60 4.82 4.79 0 0 0
08/04/2020
4.60
 1,300 4.60 4.69 4.51 0 0 0
07/04/2020
4.60
 900 4.91 4.91 4.60 0 0 0
06/04/2020
4.91
 2,800 4.78 4.91 4.24 0 0 0
03/04/2020
4.78
 100 4.82 4.82 4.78 0 0 0
01/04/2020
4.82
 1,200 5.20 5.20 4.82 0 0 0
31/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
30/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
27/03/2020
5.20
 100 4.78 5.20 5.20 0 0 0
26/03/2020
4.78
 3,300 4.78 4.79 4.51 0 0 0
25/03/2020
4.78
 700 4.78 4.78 4.78 0 0 0
24/03/2020
4.78
 6,700 4.51 4.96 4.06 0 0 0
23/03/2020
4.51
 1,300 5.28 5.45 4.50 0 0 0
20/03/2020
5.28
 200 6.21 6.21 5.28 0 0 0
19/03/2020
6.21
 100 7.30 7.30 6.21 0 0 0
18/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
17/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
16/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
13/03/2020
7.30
 100 6.48 7.30 7.30 0 0 0
12/03/2020
6.48
 100 5.68 6.48 6.48 0 0 0
11/03/2020
5.68
 0 5.68 5.68 5.68 0 0 0
10/03/2020
5.68
 100 4.83 5.68 5.68 0 0 0
09/03/2020
4.83
 1,700 5.07 5.81 4.83 0 0 0
06/03/2020
5.07
 0 5.07 5.07 5.07 0 0 0
05/03/2020
5.07
 0 5.07 5.07 5.07 0 0 0
04/03/2020
5.07
 2,000 5.66 5.66 5.07 0 0 0
03/03/2020
5.66
 0 5.66 5.66 5.66 0 0 0
02/03/2020
5.66
 100 5.01 5.66 5.66 0 0 0
28/02/2020
5.01
 2,200 5.83 5.83 4.96 0 0 0
27/02/2020
5.83
 100 5.07 5.83 5.83 0 0 0
26/02/2020
5.07
 100 5.94 5.94 5.07 0 0 0
25/02/2020
5.94
 0 5.94 5.94 5.94 0 0 0
24/02/2020
5.94
 0 5.94 5.94 5.94 0 0 0
21/02/2020
5.94
 100 5.86 5.94 5.94 0 0 0
20/02/2020
5.86
 1,400 5.05 5.86 5.41 0 0 0
19/02/2020
5.05
 10,100 6.02 6.02 5.05 0 0 0
18/02/2020
6.02
 6,800 5.41 6.02 4.87 0 0 0
17/02/2020
5.41
 2,300 6.03 6.03 5.41 0 0 0
14/02/2020
6.03
 400 5.42 6.04 4.61 0 0 0
13/02/2020
5.42
 0 5.42 5.42 5.42 0 0 0
12/02/2020
5.42
 0 5.42 5.42 5.42 0 0 0
11/02/2020
5.42
 0 5.42 5.42 5.42 0 0 0
10/02/2020
5.42
 100 5.42 5.42 5.42 0 0 0
07/02/2020
5.42
 100 6.37 6.37 5.42 0 0 0
06/02/2020
6.37
 100 7.49 7.49 6.37 0 0 0

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