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)
18/11/2016
1.73
 1,700 1.79 1.79 1.73 0 0 0
17/11/2016
1.79
 300 1.83 1.83 1.70 0 0 0
16/11/2016
1.83
 600 1.82 1.83 1.69 0 0 0
15/11/2016
1.82
 800 1.82 1.82 1.79 0 0 0
14/11/2016
1.82
 100 1.79 1.82 1.82 0 0 0
11/11/2016
1.79
 3,200 1.83 1.83 1.58 0 0 0
10/11/2016
1.83
 1,700 1.73 1.83 1.73 0 0 0
09/11/2016
1.73
 3,200 1.79 1.93 1.59 0 0 0
08/11/2016
1.79
 12,900 1.73 1.79 1.73 0 0 0
07/11/2016
1.73
 2,100 1.66 1.79 1.73 0 0 0
04/11/2016
1.66
 1,800 1.79 1.94 1.57 0 0 0
03/11/2016
1.79
 0 1.79 1.79 1.79 0 0 0
02/11/2016
1.79
 500 1.79 1.79 1.79 0 0 0
01/11/2016
1.79
 700 1.79 1.79 1.79 0 0 0
31/10/2016
1.79
 0 1.79 1.79 1.79 0 0 0
28/10/2016
1.79
 0 1.79 1.79 1.79 0 0 0
27/10/2016
1.79
 0 1.79 1.79 1.79 0 0 0
26/10/2016
1.79
 4,300 1.66 1.88 1.79 0 0 0
25/10/2016
1.66
 300 1.94 1.94 1.66 0 0 0
24/10/2016
1.94
 0 1.94 1.94 1.94 0 0 0
21/10/2016
1.94
 0 1.94 1.94 1.94 0 0 0
20/10/2016
1.94
 100 1.82 1.94 1.94 0 0 0
19/10/2016
1.82
 0 1.82 1.82 1.82 0 0 0
18/10/2016
1.82
 0 1.82 1.82 1.82 0 0 0
17/10/2016
1.82
 0 1.82 1.82 1.82 0 0 0
14/10/2016
1.82
 0 1.82 1.82 1.82 0 0 0
13/10/2016
1.82
 0 1.82 1.82 1.82 0 0 0
12/10/2016
1.82
 0 1.82 1.82 1.82 0 0 0
11/10/2016
1.82
 0 1.83 1.82 1.82 0 0 0
10/10/2016
1.83
 400 1.80 1.83 1.80 0 0 0
07/10/2016
1.80
 0 1.80 1.80 1.80 0 0 0
06/10/2016
1.80
 3,500 1.87 1.87 1.79 0 0 0
05/10/2016
1.87
 0 1.87 1.87 1.87 0 0 0
04/10/2016
1.87
 100 1.85 1.87 1.87 0 0 0
03/10/2016
1.85
 0 1.85 1.85 1.85 0 0 0
30/09/2016
1.85
 0 1.90 1.85 1.85 0 0 0
29/09/2016
1.90
 600 1.88 1.90 1.79 0 0 0
28/09/2016
1.88
 0 1.87 1.88 1.88 0 0 0
27/09/2016
1.87
 700 1.87 1.93 1.83 0 0 0
26/09/2016
1.87
 100 1.94 1.94 1.87 0 0 0
23/09/2016
1.94
 100 1.80 1.94 1.94 0 0 0
22/09/2016
1.80
 0 1.80 1.80 1.80 0 0 0
21/09/2016
1.80
 0 1.80 1.80 1.80 0 0 0
20/09/2016
1.80
 0 1.80 1.80 1.80 0 0 0
19/09/2016
1.80
 0 1.80 1.80 1.80 0 0 0
16/09/2016
1.80
 200 1.94 1.94 1.80 0 0 0
15/09/2016
1.94
 0 1.94 1.94 1.94 0 0 0
14/09/2016
1.94
 0 1.94 1.94 1.94 0 0 0
13/09/2016
1.94
 100 1.82 1.94 1.94 0 0 0
12/09/2016
1.82
 0 1.82 1.82 1.82 0 0 0
09/09/2016
1.82
 0 1.79 1.82 1.82 0 0 0
08/09/2016
1.79
 3,000 1.87 1.87 1.79 0 0 0
07/09/2016
1.87
 0 1.87 1.87 1.87 0 0 0
06/09/2016
1.87
 4,200 1.97 1.97 1.85 0 0 0
05/09/2016
1.97
 100 1.87 1.97 1.97 0 0 0
01/09/2016
1.87
 200 1.93 1.93 1.87 0 0 0
31/08/2016
1.93
 12,100 1.97 1.97 1.87 0 0 0
30/08/2016
1.97
 0 1.97 1.97 1.97 0 0 0
29/08/2016
1.97
 0 1.97 1.97 1.97 0 0 0
26/08/2016
1.97
 600 1.91 1.97 1.97 0 0 0
25/08/2016
1.91
 1,700 1.91 2.00 1.91 0 0 0
24/08/2016
1.91
 1,400 1.91 1.91 1.91 0 0 0
23/08/2016
1.91
 1,000 1.91 1.91 1.91 0 0 0
22/08/2016
1.91
 1,400 1.91 1.91 1.91 0 0 0
19/08/2016
1.91
 200 1.91 1.91 1.91 0 0 0
18/08/2016
1.91
 1,700 1.94 1.94 1.91 0 0 0
17/08/2016
1.94
 200 1.91 1.94 1.92 0 0 0
16/08/2016
1.91
 1,300 1.91 1.91 1.91 0 0 0
15/08/2016
1.91
 3,900 1.91 1.94 1.91 0 0 0
12/08/2016
1.91
 2,800 2.00 2.00 1.90 0 0 0
11/08/2016
2.00
 4,400 1.94 2.00 1.87 0 0 0
10/08/2016
1.94
 2,200 1.91 2.17 1.94 0 0 0
09/08/2016
1.91
 5,700 2.00 2.00 1.91 0 0 0
08/08/2016
2.00
 0 2.00 2.00 2.00 0 0 0
05/08/2016
2.00
 100 1.94 2.00 2.00 0 0 0
04/08/2016
1.94
 3,300 2.22 2.22 1.94 0 0 0
03/08/2016
2.22
 400 1.98 2.22 2.22 0 0 0
02/08/2016
1.98
 3,500 2.21 2.21 1.94 0 0 0
01/08/2016
2.21
 2,400 1.93 2.21 1.93 0 0 0
29/07/2016
1.93
 0 1.92 1.93 1.93 0 0 0
28/07/2016
1.92
 1,000 2.16 2.16 1.92 0 0 0
27/07/2016
2.16
 0 2.00 2.16 2.16 0 0 0
26/07/2016
2.00
 1,000 2.13 2.32 1.98 0 0 0
25/07/2016
2.13
 2,900 1.94 2.13 1.88 0 0 0
22/07/2016
1.94
 2,300 1.98 1.98 1.87 0 0 0
21/07/2016
1.98
 100 2.21 2.21 1.98 0 0 0
20/07/2016
2.21
 800 2.21 2.21 2.21 0 0 0
19/07/2016
2.21
 100 1.97 2.21 2.21 0 0 0
18/07/2016
1.97
 0 2.02 1.97 1.97 0 0 0
15/07/2016
2.02
 500 1.93 2.02 1.94 0 0 0
14/07/2016
1.93
 8,800 2.13 2.13 1.93 0 0 0
13/07/2016: Cổ tức tiền mặt tỉ lệ: 12%
13/07/2016
2.13
 100 1.85 2.13 2.13 0 0 0
12/07/2016
1.85
 1,500 1.85 1.85 1.85 0 0 0
11/07/2016
1.85
 300 1.85 1.85 1.85 0 0 0
08/07/2016
1.85
 1,000 1.85 1.85 1.85 0 0 0
07/07/2016
1.85
 3,500 1.79 1.90 1.82 0 0 0
06/07/2016
1.79
 400 1.85 1.85 1.79 0 0 0
05/07/2016
1.85
 6,600 1.82 2.13 1.85 0 0 0
04/07/2016
1.82
 200 1.83 2.00 1.82 0 0 0
01/07/2016
1.83
 6,900 1.73 1.83 1.65 0 0 0

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