CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

23.50
0.20
(0.86%)
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)
09/08/2017
2.22
 500 2.22 2.22 2.22 0 0 0
08/08/2017
1.94
 0 1.94 1.94 1.94 0 0 0
07/08/2017
1.94
 0 1.94 1.94 1.94 0 0 0
04/08/2017
1.94
 0 1.94 1.94 1.94 0 0 0
03/08/2017
1.94
 0 1.94 1.94 1.94 0 0 0
02/08/2017
1.87
 1,100 1.94 1.94 1.87 0 0 0
01/08/2017
1.94
 0 1.94 1.94 1.94 0 0 0
31/07/2017
1.94
 200 1.94 1.94 1.94 0 0 0
28/07/2017
1.94
 4,000 1.94 1.94 1.94 0 0 0
27/07/2017
1.94
 6,500 1.94 1.94 1.94 0 0 0
26/07/2017
1.90
 2,500 1.62 1.94 1.62 0 0 0
25/07/2017
1.90
 2,200 1.56 1.96 1.56 0 0 0
24/07/2017
1.83
 100 1.83 1.83 1.83 0 0 0
21/07/2017
1.91
 600 1.91 1.91 1.91 0 0 0
20/07/2017
1.94
 0 1.94 1.94 1.94 0 0 0
19/07/2017
1.94
 0 1.94 1.94 1.94 0 0 0
18/07/2017
1.94
 0 1.94 1.94 1.94 0 0 0
17/07/2017
1.94
 2,800 1.94 1.94 1.94 0 0 0
14/07/2017
1.91
 100 1.91 1.91 1.91 0 0 0
13/07/2017
1.96
 100 1.96 1.96 1.96 0 0 0
12/07/2017
1.93
 0 1.93 1.93 1.93 0 0 0
11/07/2017
1.93
 0 1.93 1.93 1.93 0 0 0
10/07/2017
1.98
 200 1.87 1.98 1.87 0 0 0
07/07/2017
1.90
 0 1.90 1.90 1.90 0 0 0
06/07/2017
1.90
 2,300 1.90 1.90 1.90 0 0 0
05/07/2017
1.94
 2,800 1.91 1.94 1.91 0 0 0
04/07/2017
1.90
 100 1.90 1.90 1.90 0 0 0
03/07/2017
1.90
 2,500 1.90 1.90 1.90 0 0 0
30/06/2017
1.90
 900 1.75 1.90 1.75 0 0 0
29/06/2017
1.90
 9,700 1.90 1.90 1.90 0 0 0
28/06/2017
1.90
 700 1.90 1.90 1.90 0 0 0
27/06/2017
1.97
 300 1.98 1.98 1.63 0 0 0
26/06/2017
1.90
 1,200 1.98 1.98 1.90 0 0 0
23/06/2017
1.90
 1,200 1.90 1.90 1.90 0 0 0
22/06/2017
1.90
 1,820 1.81 1.98 1.81 0 0 0
21/06/2017
1.81
 100 1.81 1.81 1.81 0 0 0
20/06/2017
1.83
 300 1.98 1.98 1.83 0 0 0
19/06/2017
1.90
 200 1.96 1.96 1.90 0 0 0
16/06/2017
1.90
 2,800 1.83 1.90 1.83 0 0 0
15/06/2017
1.90
 1,700 1.88 1.98 1.87 0 0 0
14/06/2017
1.88
 0 1.88 1.88 1.88 0 0 0
13/06/2017
1.98
 200 1.79 1.98 1.79 0 0 0
12/06/2017
1.90
 1,700 1.79 1.98 1.79 0 0 0
09/06/2017
1.90
 2,200 1.83 1.90 1.83 0 0 0
08/06/2017
1.98
 100 1.98 1.98 1.98 0 0 0
07/06/2017
1.79
 400 1.90 1.90 1.79 0 0 0
06/06/2017
1.94
 0 1.94 1.94 1.94 0 0 0
05/06/2017
1.94
 0 1.94 1.94 1.94 0 0 0
02/06/2017
1.94
 0 1.94 1.94 1.94 0 0 0
01/06/2017
1.94
 100 1.94 1.94 1.94 0 0 0
31/05/2017
1.79
 2,500 1.79 1.79 1.79 0 0 0
30/05/2017
1.87
 10 1.87 1.87 1.87 0 0 0
29/05/2017
1.87
 0 1.87 1.87 1.87 0 0 0
26/05/2017
1.87
 0 1.87 1.87 1.87 0 0 0
25/05/2017
1.87
 1,220 1.79 1.94 1.79 0 0 0
24/05/2017
1.83
 900 1.94 1.94 1.83 0 0 0
23/05/2017
1.79
 1,100 1.84 1.84 1.79 0 0 0
22/05/2017
1.87
 0 1.87 1.87 1.87 0 0 0
19/05/2017
1.94
 1,300 1.66 1.94 1.66 0 0 0
18/05/2017
1.94
 0 1.94 1.94 1.94 0 0 0
17/05/2017
1.94
 0 1.94 1.94 1.94 0 0 0
16/05/2017
1.94
 0 1.94 1.94 1.94 0 0 0
15/05/2017
1.94
 100 1.94 1.94 1.94 0 0 0
12/05/2017
1.75
 1,300 1.75 1.75 1.75 0 0 0
11/05/2017
1.90
 0 1.90 1.90 1.90 0 0 0
10/05/2017
1.87
 1,700 1.90 1.90 1.87 0 0 0
09/05/2017
1.93
 0 1.93 1.93 1.93 0 0 0
08/05/2017
1.93
 100 1.93 1.93 1.93 0 0 0
05/05/2017
1.97
 2,500 1.75 1.97 1.75 0 0 0
04/05/2017
1.86
 0 1.86 1.86 1.86 0 0 0
03/05/2017
1.86
 0 1.86 1.86 1.86 0 0 0
28/04/2017
1.86
 0 1.86 1.86 1.86 0 0 0
27/04/2017
1.86
 0 1.86 1.86 1.86 0 0 0
26/04/2017
1.86
 500 1.86 1.86 1.86 0 0 0
25/04/2017
1.83
 500 1.83 1.83 1.83 0 0 0
24/04/2017
1.90
 0 1.90 1.90 1.90 0 0 0
21/04/2017
1.90
 100 1.90 1.90 1.90 0 0 0
20/04/2017
1.75
 1,200 1.90 1.90 1.75 0 0 0
19/04/2017: Cổ tức tiền mặt tỉ lệ: 15%
19/04/2017
1.75
 3,650 1.75 1.78 1.75 0 0 0
18/04/2017
1.94
 10 1.94 1.94 1.94 0 0 0
17/04/2017
1.94
 0 1.94 1.94 1.94 0 0 0
14/04/2017
1.94
 0 1.94 1.94 1.94 0 0 0
13/04/2017
1.94
 0 1.94 1.94 1.94 0 0 0
12/04/2017
1.94
 0 1.94 1.94 1.94 0 0 0
11/04/2017
1.94
 0 1.94 1.94 1.94 0 0 0
10/04/2017
1.94
 0 1.94 1.94 1.94 0 0 0
07/04/2017
1.94
 140 1.94 1.94 1.94 0 0 0
05/04/2017
1.83
 500 1.83 1.83 1.83 0 0 0
04/04/2017
1.79
 0 1.79 1.79 1.79 0 0 0
03/04/2017
1.79
 2,000 1.79 1.79 1.79 0 0 0
31/03/2017
1.79
 0 1.79 1.79 1.79 0 0 0
30/03/2017
1.79
 0 1.79 1.79 1.79 0 0 0
29/03/2017
1.79
 3,000 1.79 1.79 1.79 0 0 0
28/03/2017
1.90
 0 1.90 1.90 1.90 0 0 0
27/03/2017
1.90
 0 1.90 1.90 1.90 0 0 0
24/03/2017
1.90
 200 1.90 1.90 1.90 0 0 0
23/03/2017
1.86
 1,100 1.65 1.86 1.65 0 0 0
22/03/2017
1.87
 800 1.87 1.87 1.87 0 0 0
21/03/2017
1.87
 800 1.85 1.87 1.85 0 0 0
20/03/2017
1.91
 500 1.91 1.91 1.91 0 0 0

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