CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

42.10
-0.20
(-0.47%)

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
(2025-06-16)
-0.13 -0.32% 721,200 0 0
40
42.67
42.10
2 tháng
(2025-05-15)
2 5% 966,400 0 0
39.67
42.67
42.10
3 tháng
(2025-04-15)
1.22 2.99% 1,199,300 0 0
39.34
42.67
42.10
6 tháng
(2025-01-15)
0.04 0.09% 2,011,413 0 0
39.21
52.85
42.10
12 tháng
(2024-07-19)
16.09 62.11% 2,658,664 -500 -0.0
25.41
52.85
42.10
24 tháng
(2023-07-25)
11.25 36.60% 3,658,184 -500 -0.0
24.80
52.85
42.10
36 tháng
(2022-08-01)
23.36 125.37% 4,223,373 -83,820 -7.6
17.84
52.85
42.10
60 tháng
(2020-08-10)
34.63 470.03% 4,873,233 -27,120 -4.1
7.26
52.85
42.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2016
2.03
0 2.03 2.03 2.03 0 0 0
20/09/2016
2.03
0 2.03 2.03 2.03 0 0 0
19/09/2016
2.03
0 2.03 2.03 2.03 0 0 0
16/09/2016
2.03
200 2.18 2.18 2.03 0 0 0
15/09/2016
2.18
0 2.18 2.18 2.18 0 0 0
14/09/2016
2.18
0 2.18 2.18 2.18 0 0 0
13/09/2016
2.18
100 2.04 2.18 2.18 0 0 0
12/09/2016
2.04
0 2.04 2.04 2.04 0 0 0
09/09/2016
2.04
0 2.02 2.04 2.04 0 0 0
08/09/2016
2.02
3,000 2.10 2.10 2.02 0 0 0
07/09/2016
2.10
0 2.10 2.10 2.10 0 0 0
06/09/2016
2.10
4,200 2.22 2.22 2.08 0 0 0
05/09/2016
2.22
100 2.10 2.22 2.22 0 0 0
01/09/2016
2.10
200 2.17 2.17 2.10 0 0 0
31/08/2016
2.17
12,100 2.22 2.22 2.10 0 0 0
30/08/2016
2.22
0 2.22 2.22 2.22 0 0 0
29/08/2016
2.22
0 2.22 2.22 2.22 0 0 0
26/08/2016
2.22
600 2.15 2.22 2.22 0 0 0
25/08/2016
2.15
1,700 2.15 2.25 2.15 0 0 0
24/08/2016
2.15
1,400 2.15 2.15 2.15 0 0 0
23/08/2016
2.15
1,000 2.15 2.15 2.15 0 0 0
22/08/2016
2.15
1,400 2.15 2.15 2.15 0 0 0
19/08/2016
2.15
200 2.15 2.15 2.15 0 0 0
18/08/2016
2.15
1,700 2.19 2.19 2.15 0 0 0
17/08/2016
2.19
200 2.15 2.19 2.16 0 0 0
16/08/2016
2.15
1,300 2.15 2.15 2.15 0 0 0
15/08/2016
2.15
3,900 2.15 2.19 2.15 0 0 0
12/08/2016
2.15
2,800 2.25 2.25 2.14 0 0 0
11/08/2016
2.25
4,400 2.19 2.25 2.10 0 0 0
10/08/2016
2.19
2,200 2.15 2.44 2.19 0 0 0
09/08/2016
2.15
5,700 2.25 2.25 2.15 0 0 0
08/08/2016
2.25
0 2.25 2.25 2.25 0 0 0
05/08/2016
2.25
100 2.19 2.25 2.25 0 0 0
04/08/2016
2.19
3,300 2.50 2.50 2.19 0 0 0
03/08/2016
2.50
400 2.23 2.50 2.50 0 0 0
02/08/2016
2.23
3,500 2.48 2.48 2.19 0 0 0
01/08/2016
2.48
2,400 2.17 2.48 2.17 0 0 0
29/07/2016
2.17
0 2.16 2.17 2.17 0 0 0
28/07/2016
2.16
1,000 2.43 2.43 2.16 0 0 0
27/07/2016
2.43
0 2.25 2.43 2.43 0 0 0
26/07/2016
2.25
1,000 2.40 2.61 2.23 0 0 0
25/07/2016
2.40
2,900 2.19 2.40 2.11 0 0 0
22/07/2016
2.19
2,300 2.23 2.23 2.10 0 0 0
21/07/2016
2.23
100 2.48 2.48 2.23 0 0 0
20/07/2016
2.48
800 2.48 2.48 2.48 0 0 0
19/07/2016
2.48
100 2.22 2.48 2.48 0 0 0
18/07/2016
2.22
0 2.27 2.22 2.22 0 0 0
15/07/2016
2.27
500 2.17 2.27 2.19 0 0 0
14/07/2016
2.17
8,800 2.40 2.40 2.17 0 0 0
13/07/2016: Cổ tức tiền mặt tỉ lệ: 12%
13/07/2016
2.40
100 2.09 2.40 2.40 0 0 0
12/07/2016
2.09
1,500 2.09 2.09 2.09 0 0 0
11/07/2016
2.09
300 2.09 2.09 2.09 0 0 0
08/07/2016
2.09
1,000 2.09 2.09 2.09 0 0 0
07/07/2016
2.09
3,500 2.01 2.13 2.05 0 0 0
06/07/2016
2.01
400 2.09 2.09 2.01 0 0 0
05/07/2016
2.09
6,600 2.05 2.40 2.09 0 0 0
04/07/2016
2.05
200 2.06 2.25 2.05 0 0 0
01/07/2016
2.06
6,900 1.95 2.06 1.85 0 0 0
30/06/2016
1.95
5,300 1.95 1.97 1.95 0 0 0
29/06/2016
1.95
3,400 2.05 2.05 1.83 0 0 0
28/06/2016
2.05
100 1.88 2.05 2.05 0 0 0
27/06/2016
1.88
0 1.93 1.88 1.88 0 0 0
24/06/2016
1.93
2,200 2.09 2.09 1.85 0 0 0
23/06/2016
2.09
6,000 2.40 2.74 2.08 0 0 0
22/06/2016
2.40
100 2.01 2.40 2.40 0 0 0
21/06/2016
2.01
300 2.05 2.28 2.01 0 0 0
20/06/2016
2.05
8,250 1.91 2.05 1.88 0 0 0
17/06/2016
1.91
500 1.89 1.91 1.80 0 0 0
16/06/2016
1.89
1,000 1.85 1.89 1.85 0 0 0
15/06/2016
1.85
900 1.69 1.89 1.85 0 0 0
14/06/2016
1.69
1,500 1.96 1.96 1.69 0 0 0
13/06/2016
1.96
5,500 2.01 2.01 1.81 0 0 0
10/06/2016
2.01
1,500 1.93 2.01 1.97 0 0 0
09/06/2016
1.93
3,100 1.88 2.09 1.64 0 0 0
08/06/2016
1.88
800 1.84 1.97 1.88 0 0 0
07/06/2016
1.84
700 2.01 2.09 1.84 0 0 0
06/06/2016
2.01
100 1.93 2.01 2.01 0 0 0
03/06/2016
1.93
10,100 1.93 1.93 1.81 0 0 0
02/06/2016
1.93
1,700 1.97 1.97 1.73 0 0 0
01/06/2016
1.97
500 1.85 1.97 1.97 0 0 0
31/05/2016
1.85
2,100 1.69 1.85 1.85 0 0 0
30/05/2016
1.69
1,400 1.78 1.78 1.61 0 0 0
27/05/2016
1.78
200 2.01 2.01 1.78 0 0 0
26/05/2016
2.01
0 2.01 2.01 2.01 0 0 0
25/05/2016
2.01
100 1.87 2.01 2.01 0 0 0
24/05/2016
1.87
1,000 2.15 2.15 1.87 0 0 0
23/05/2016
2.15
100 1.89 2.15 2.15 0 0 0
20/05/2016
1.89
0 2.01 1.89 1.89 0 0 0
19/05/2016
2.01
7,050 1.77 2.04 1.85 0 0 0
18/05/2016
1.77
4,700 1.91 1.91 1.77 0 0 0
17/05/2016
1.91
4,100 1.66 1.91 1.42 0 0 0
16/05/2016
1.66
500 1.69 1.69 1.66 0 0 0
13/05/2016
1.69
2,400 1.65 1.77 1.40 0 0 0
12/05/2016
1.65
6,900 1.50 1.65 1.50 0 0 0
11/05/2016
1.50
0 1.50 1.50 1.50 0 0 0
10/05/2016
1.50
7,030 1.49 1.50 1.50 0 0 0
09/05/2016
1.49
12,100 1.30 1.49 1.49 0 0 0
06/05/2016
1.30
0 1.30 1.30 1.30 0 0 0
05/05/2016
1.30
1,130 1.13 1.30 1.29 0 0 0
04/05/2016
1.13
100 1.32 1.32 1.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |