CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

65.70
0.40
(0.61%)
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
(2024-12-09) 		5.06 8.34% 165,000 -500 -0.0
60.06
65.70
65.70
2 tháng
(2024-11-07) 		18.38 38.83% 416,794 -500 -0.0
46.95
65.70
65.70
3 tháng
(2024-10-08) 		21.01 47.02% 488,908 -500 -0.0
42.90
65.70
65.70
6 tháng
(2024-07-10) 		25.72 64.31% 635,838 -500 -0.0
38.76
65.70
65.70
12 tháng
(2024-01-12) 		26.47 67.47% 1,132,182 -500 -0.0
37.82
65.70
65.70
24 tháng
(2023-01-17) 		28.25 75.42% 1,923,728 -800 -0.1
37.03
65.70
65.70
36 tháng
(2022-01-24) 		41.11 167.13% 2,244,199 -84,020 -7.6
24.59
65.70
65.70
60 tháng
(2020-02-03) 		52.85 411.23% 2,912,481 -27,120 -4.1
7.73
65.70
65.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2024
39.23
 5,800 39.80 39.80 39.23 0 0 0
20/03/2024
39.89
 501 39.89 39.89 39.89 0 0 0
19/03/2024
39.80
 5,701 39.42 39.89 39.42 0 0 0
18/03/2024
39.51
 3,100 39.89 39.89 39.51 0 0 0
15/03/2024
39.89
 15,500 39.51 39.89 39.51 0 0 0
14/03/2024
39.42
 12,827 39.42 39.51 39.42 0 0 0
13/03/2024
39.51
 15,770 39.33 39.51 39.23 0 0 0
12/03/2024
39.23
 4,009 39.14 39.33 39.14 0 0 0
11/03/2024
39.23
 5,300 39.42 39.42 39.04 0 0 0
08/03/2024
39.04
 6,300 39.51 39.51 39.04 0 0 0
07/03/2024
39.23
 3,200 39.42 39.42 39.04 0 0 0
06/03/2024
38.76
 5,401 38.20 38.86 38.10 0 0 0
05/03/2024
39.14
 11,401 39.14 39.14 38.76 0 0 0
04/03/2024
39.14
 5,402 39.89 39.89 39.04 0 0 0
01/03/2024
39.04
 5,300 39.23 39.33 39.04 0 0 0
29/02/2024
39.04
 21,100 39.42 39.70 39.04 0 0 0
28/02/2024
39.42
 13,011 39.33 39.51 39.33 0 0 0
27/02/2024
39.23
 6,600 39.23 39.23 38.95 0 0 0
26/02/2024
39.04
 7,500 38.95 39.33 38.86 0 0 0
23/02/2024
38.76
 400 38.67 38.76 38.67 0 0 0
22/02/2024
39.23
 4,800 39.23 39.23 39.23 0 0 0
21/02/2024
39.14
 3,400 39.23 39.33 39.14 0 0 0
20/02/2024
39.23
 9,300 39.33 39.42 39.23 0 0 0
19/02/2024
39.33
 7,600 39.23 39.42 39.23 0 0 0
16/02/2024
39.14
 20,601 39.04 39.33 39.04 0 0 0
15/02/2024
38.95
 1,100 38.86 39.04 38.76 0 0 0
07/02/2024
38.95
 4,800 38.86 38.95 38.86 0 0 0
06/02/2024
38.76
 5,200 38.57 39.04 38.57 0 0 0
05/02/2024
39.04
 1,503 39.04 39.04 38.76 0 0 0
02/02/2024
39.23
 1,528 38.95 39.23 38.86 0 0 0
01/02/2024
39.04
 2,831 38.57 39.04 38.57 0 0 0
31/01/2024
39.04
 3,500 39.23 39.23 39.04 0 0 0
30/01/2024
39.23
 1,400 39.23 39.23 39.23 0 0 0
29/01/2024
39.23
 3,800 39.51 39.51 39.14 0 0 0
26/01/2024
39.33
 2,000 39.04 39.51 39.04 0 0 0
25/01/2024
38.95
 200 38.95 38.95 38.95 0 0 0
24/01/2024
38.95
 1,000 38.95 38.95 38.86 0 0 0
23/01/2024
39.04
 1,800 39.51 39.51 38.95 0 0 0
22/01/2024
39.51
 1,300 39.80 39.80 39.51 0 0 0
19/01/2024
38.95
 5,600 39.14 39.23 38.95 0 0 0
18/01/2024
39.14
 0 39.14 39.14 39.14 0 0 0
17/01/2024
39.04
 1,270 39.51 39.51 38.95 0 0 0
16/01/2024
39.14
 4,100 39.33 39.33 39.14 0 0 0
15/01/2024
39.42
 2,373 39.04 39.42 39.04 0 0 0
12/01/2024
39.23
 2,400 39.70 39.89 39.23 0 0 0
11/01/2024
39.51
 3,900 40.08 40.08 39.14 0 0 0
10/01/2024
40.08
 1,400 40.08 40.17 40.08 0 0 0
09/01/2024
39.98
 1,800 40.08 40.08 39.98 0 0 0
08/01/2024
40.08
 15,040 40.08 40.27 40.08 0 0 0
05/01/2024
40.08
 5,700 39.80 40.08 39.70 0 0 0
04/01/2024
39.89
 5,600 39.70 40.08 39.70 0 0 0
03/01/2024
39.89
 8,710 40.45 40.45 39.89 0 0 0
02/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
02/01/2024
40.36
 9,500 42.34 42.34 40.36 0 0 0
29/12/2023
40.45
 8,900 40.45 40.82 40.18 0 0 0
28/12/2023
40.45
 10,600 40.45 40.45 40.27 0 0 0
27/12/2023
40.45
 1,900 40.55 40.64 40.45 0 0 0
26/12/2023
40.55
 1,400 40.27 40.64 40.55 0 0 0
25/12/2023
40.27
 7,700 40.18 40.55 40.18 0 0 0
22/12/2023
40.18
 7,100 40.64 40.73 40.18 0 0 0
21/12/2023
40.64
 7,000 40.45 40.91 40.27 0 0 0
20/12/2023
40.45
 7,300 40.73 41.09 40.27 0 0 0
19/12/2023
40.73
 4,500 40.82 40.91 40.36 0 0 0
18/12/2023
40.82
 3,100 41.00 41.00 40.73 0 0 0
15/12/2023
41.00
 2,300 40.45 42.91 40.91 0 0 0
14/12/2023
40.45
 2,000 40.64 41.73 40.45 0 0 0
13/12/2023
40.64
 13,400 41.36 41.82 40.64 0 0 0
12/12/2023
41.36
 1,800 40.91 42.18 41.36 0 0 0
11/12/2023
40.91
 800 41.00 41.64 40.91 0 0 0
08/12/2023
41.00
 6,600 40.82 42.73 40.82 0 0 0
07/12/2023
40.82
 1,100 40.73 40.82 40.36 0 0 0
06/12/2023
40.73
 1,100 40.82 41.00 40.73 0 0 0
05/12/2023
40.82
 200 40.09 40.82 40.64 0 0 0
04/12/2023
40.09
 3,400 40.36 41.27 40.00 0 0 0
01/12/2023
40.36
 1,300 40.18 40.36 40.18 0 0 0
30/11/2023
40.18
 3,500 40.55 41.73 40.18 0 0 0
29/11/2023
40.55
 600 40.45 40.91 40.55 0 0 0
28/11/2023
40.45
 700 40.27 41.18 40.45 0 0 0
27/11/2023
40.27
 4,300 41.36 41.36 40.27 0 0 0
24/11/2023
41.36
 100 41.00 41.36 41.36 0 0 0
23/11/2023
41.00
 8,200 40.91 41.27 41.00 0 0 0
22/11/2023
40.91
 3,000 41.18 41.36 40.91 0 0 0
21/11/2023
41.18
 1,300 41.64 41.64 41.18 0 0 0
20/11/2023
41.64
 900 41.36 41.64 41.45 0 0 0
17/11/2023
41.36
 1,800 41.73 41.82 41.36 0 0 0
16/11/2023
41.73
 1,600 41.64 41.82 41.55 0 0 0
15/11/2023
41.64
 3,300 41.45 42.73 41.45 0 0 0
14/11/2023
41.45
 1,300 41.36 41.45 40.91 0 0 0
13/11/2023
41.36
 600 41.91 41.91 41.18 0 0 0
10/11/2023
41.91
 2,700 41.36 41.91 41.73 0 0 0
09/11/2023
41.36
 1,600 41.36 45.45 40.91 0 0 0
08/11/2023
41.36
 1,200 40.45 41.36 40.36 0 0 0
07/11/2023
40.45
 800 40.36 41.27 40.36 0 0 0
06/11/2023
40.36
 2,500 40.82 41.64 39.09 0 0 0
03/11/2023
40.82
 5,500 41.36 41.36 40.27 0 0 0
02/11/2023
41.36
 8,600 41.64 41.64 40.45 0 0 0
01/11/2023
41.64
 1,900 40.45 41.82 39.64 0 0 0
31/10/2023
40.45
 3,200 41.73 41.73 40.45 0 0 0
30/10/2023
41.73
 300 42.00 42.00 41.73 0 0 0
27/10/2023
42.00
 1,200 42.00 42.00 41.55 0 0 0
26/10/2023
42.00
 4,700 42.91 42.91 41.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |