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)
31/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
30/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
29/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
28/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
25/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
24/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
23/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
22/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
21/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
18/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
17/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
16/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
15/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
14/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
11/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
10/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
09/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
08/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
07/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
04/12/2015
0.96
 0 0.96 0.96 0.96 0 0 0
03/12/2015
0.96
 100 0.96 0.96 0.96 0 0 0
02/12/2015
1.00
 0 1.00 1.00 1.00 0 0 0
01/12/2015
1.00
 0 1.00 1.00 1.00 0 0 0
30/11/2015
1.00
 500 1.00 1.00 1.00 0 0 0
27/11/2015
1.00
 0 1.00 1.00 1.00 0 0 0
26/11/2015
1.00
 0 1.00 1.00 1.00 0 0 0
25/11/2015
1.00
 400 1.00 1.00 1.00 0 0 0
24/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
23/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
20/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
19/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
18/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
17/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
16/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
13/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
12/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
11/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
10/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
09/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
06/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
05/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
04/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
03/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
02/11/2015
0.96
 0 0.96 0.96 0.96 0 0 0
30/10/2015
0.96
 0 0.96 0.96 0.96 0 0 0
29/10/2015
0.96
 0 0.96 0.96 0.96 0 0 0
28/10/2015
0.96
 0 0.96 0.96 0.96 0 0 0
27/10/2015
0.96
 0 0.96 0.96 0.96 0 0 0
26/10/2015
0.96
 0 0.96 0.96 0.96 0 0 0
23/10/2015
0.96
 0 0.96 0.96 0.96 0 0 0
22/10/2015
0.96
 300 0.96 0.96 0.96 0 0 0
21/10/2015
0.95
 5,000 0.96 0.96 0.95 0 0 0
20/10/2015
1.11
 0 1.11 1.11 1.11 0 0 0
19/10/2015
1.11
 100 1.11 1.11 1.11 0 0 0
16/10/2015
0.96
 0 0.96 0.96 0.96 0 0 0
15/10/2015
0.96
 0 0.96 0.96 0.96 0 0 0
14/10/2015
0.96
 500 0.96 0.96 0.96 0 0 0
13/10/2015
0.95
 0 0.95 0.95 0.95 0 0 0
12/10/2015
0.95
 0 0.95 0.95 0.95 0 0 0
09/10/2015
0.95
 0 0.95 0.95 0.95 0 0 0
08/10/2015
0.95
 0 0.95 0.95 0.95 0 0 0
07/10/2015
0.95
 200 0.95 0.95 0.95 0 0 0
06/10/2015
1.08
 0 1.08 1.08 1.08 0 0 0
05/10/2015
1.08
 100 1.08 1.08 1.08 0 0 0
02/10/2015
0.95
 0 0.95 0.95 0.95 0 0 0
01/10/2015
0.95
 6,200 0.95 0.95 0.95 0 0 0
30/09/2015
0.95
 1,818,900 0.89 0.95 0.89 0 0 0
29/09/2015
0.78
 500 1.01 1.01 0.78 0 0 0
28/09/2015
0.87
 3,300 0.91 0.91 0.87 0 0 0
25/09/2015
1.00
 3,900 1.00 1.21 1.00 0 0 0
24/09/2015
1.17
 100 1.17 1.17 1.17 0 0 0
23/09/2015: Cổ tức tiền mặt tỉ lệ: 11%
23/09/2015
1.00
 0 1.02 1.02 1.02 0 0 0
22/09/2015
0.92
 2,300 1.02 1.02 0.92 0 0 0
21/09/2015
0.99
 300 1.04 1.04 0.99 0 0 0
18/09/2015
1.05
 0 1.02 1.02 1.02 0 0 0
17/09/2015
1.05
 3,400 1.01 1.05 1.01 0 0 0
16/09/2015
1.00
 0 1.00 1.00 1.00 0 0 0
15/09/2015
1.00
 0 1.00 1.00 1.00 0 0 0
14/09/2015
1.00
 300 1.00 1.00 1.00 0 0 0
11/09/2015
1.11
 100 1.11 1.11 1.11 0 0 0
10/09/2015
1.08
 100 1.08 1.08 1.08 0 0 0
09/09/2015
0.95
 900 0.95 0.95 0.95 0 0 0
08/09/2015
0.95
 600 0.87 0.95 0.87 0 0 0
07/09/2015
1.01
 100 1.01 1.01 1.01 0 0 0
04/09/2015
0.90
 0 0.88 0.88 0.88 0 0 0
03/09/2015
0.90
 0 0.88 0.88 0.88 0 0 0
01/09/2015
0.90
 0 0.88 0.88 0.88 0 0 0
31/08/2015
0.90
 20,000 0.89 0.90 0.86 7,800 0 0.1
28/08/2015
0.92
 0 0.92 0.92 0.92 0 0 0
27/08/2015
0.92
 0 0.92 0.92 0.92 0 0 0
26/08/2015
0.92
 0 0.92 0.92 0.92 0 0 0
25/08/2015
0.92
 0 0.92 0.92 0.92 0 0 0
24/08/2015
0.92
 0 0.92 0.92 0.92 0 0 0
21/08/2015
0.92
 0 0.92 0.92 0.92 0 0 0
20/08/2015
0.92
 0 0.92 0.92 0.92 0 0 0
19/08/2015
0.92
 100 0.92 0.92 0.92 0 0 0
18/08/2015
0.90
 4,200 0.95 0.95 0.90 0 0 0
17/08/2015
0.89
 0 0.89 0.89 0.89 0 0 0
14/08/2015
0.89
 300 0.89 0.89 0.89 300 0 0.0
13/08/2015
0.89
 2,200 0.94 0.94 0.89 0 0 0

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