CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

65
0.30
(0.46%)
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) 		4.36 7.19% 173,500 -500 -0.0
60.06
65.70
65
2 tháng
(2024-11-08) 		18.05 38.46% 409,990 -500 -0.0
46.95
65.70
65
3 tháng
(2024-10-09) 		20.59 46.38% 496,008 -500 -0.0
42.90
65.70
65
6 tháng
(2024-07-11) 		25.02 62.56% 643,938 -500 -0.0
38.76
65.70
65
12 tháng
(2024-01-15) 		25.58 64.89% 1,138,282 -500 -0.0
37.82
65.70
65
24 tháng
(2023-01-18) 		27.50 73.33% 1,932,028 -800 -0.1
37.03
65.70
65
36 tháng
(2022-01-24) 		40.41 164.28% 2,252,699 -84,020 -7.6
24.59
65.70
65
60 tháng
(2020-02-03) 		52.15 405.79% 2,920,981 -27,120 -4.1
7.73
65.70
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2023
42.00
 4,700 42.91 42.91 41.27 0 0 0
25/10/2023
42.91
 2,100 41.82 43.09 42.27 0 0 0
24/10/2023
41.82
 800 42.45 42.45 41.82 0 0 0
23/10/2023
42.45
 1,000 42.73 42.73 42.45 0 0 0
20/10/2023
42.73
 3,600 42.55 42.73 42.27 0 0 0
19/10/2023
42.55
 3,000 42.55 42.73 42.18 0 0 0
18/10/2023
42.55
 7,000 43.64 43.64 42.55 0 0 0
17/10/2023
43.64
 2,200 43.82 43.82 43.64 0 0 0
16/10/2023
43.82
 6,200 44.00 44.09 43.82 0 0 0
13/10/2023
44.00
 500 43.73 44.27 44.00 0 0 0
12/10/2023
43.73
 2,200 43.82 44.09 43.73 0 0 0
11/10/2023
43.82
 1,700 43.64 44.00 43.64 0 0 0
10/10/2023
43.64
 1,700 44.45 44.45 43.64 0 0 0
09/10/2023
44.45
 2,800 44.45 44.45 43.55 0 0 0
06/10/2023
44.45
 400 44.00 45.36 44.45 0 0 0
05/10/2023
44.00
 3,800 44.00 47.27 43.45 0 0 0
04/10/2023
44.00
 2,900 44.09 44.18 42.27 0 0 0
03/10/2023
44.09
 1,600 45.09 45.09 43.64 0 0 0
02/10/2023
45.09
 1,100 43.82 45.09 44.91 0 0 0
29/09/2023
43.82
 4,900 43.73 50.00 43.64 0 0 0
28/09/2023
43.73
 5,400 43.91 43.91 43.73 0 0 0
27/09/2023
43.91
 900 43.73 43.91 43.64 0 0 0
26/09/2023
43.73
 3,100 43.82 43.91 40.91 0 0 0
25/09/2023
43.82
 500 43.45 45.36 43.82 0 0 0
22/09/2023
43.45
 400 44.64 46.64 42.36 0 0 0
21/09/2023
44.64
 3,300 44.82 44.82 44.36 0 0 0
20/09/2023
44.82
 2,900 43.73 44.82 44.45 0 0 0
19/09/2023
43.73
 3,000 45.45 45.45 43.64 0 0 0
18/09/2023
45.45
 700 44.55 45.45 44.55 0 0 0
15/09/2023
44.55
 1,400 45.00 46.09 44.55 0 0 0
14/09/2023
45.00
 1,600 45.45 45.45 45.00 0 0 0
13/09/2023
45.45
 2,500 45.82 46.18 45.45 0 0 0
12/09/2023
45.82
 5,400 45.82 45.82 44.73 0 0 0
11/09/2023
45.82
 8,200 46.18 46.18 44.55 0 0 0
08/09/2023
46.18
 6,400 45.91 46.64 46.00 0 0 0
07/09/2023
45.91
 13,700 46.45 46.55 45.91 0 0 0
06/09/2023
46.45
 10,400 47.00 47.18 46.18 0 0 0
05/09/2023
47.00
 10,200 46.73 47.00 46.45 0 0 0
31/08/2023: Cổ tức tiền mặt tỉ lệ: 20%
31/08/2023
46.73
 4,800 46.45 48.09 46.64 0 0 0
30/08/2023
46.46
 3,800 46.72 47.33 46.37 0 0 0
29/08/2023
46.72
 9,400 46.54 46.98 46.19 0 0 0
28/08/2023
46.54
 8,200 46.19 48.03 46.54 0 0 0
25/08/2023
46.19
 4,700 46.37 48.03 46.19 0 0 0
24/08/2023
46.37
 8,500 46.63 48.47 45.93 0 0 0
23/08/2023
46.63
 2,200 46.72 47.85 45.84 0 0 0
22/08/2023
46.72
 1,200 46.37 48.03 46.37 0 0 0
21/08/2023
46.37
 3,100 46.37 46.37 46.37 0 0 0
18/08/2023
46.37
 5,400 47.85 48.12 46.37 0 0 0
17/08/2023
47.85
 3,800 47.24 48.90 46.46 0 0 0
16/08/2023
47.24
 1,300 46.54 48.03 47.24 0 0 0
15/08/2023
46.54
 800 46.19 48.03 46.54 0 0 0
14/08/2023
46.19
 2,900 46.37 46.37 45.49 0 0 0
11/08/2023
46.37
 3,700 45.49 46.37 45.49 0 0 0
10/08/2023
45.49
 4,300 46.28 46.54 44.18 0 0 0
09/08/2023
46.28
 3,000 45.76 46.28 44.79 0 0 0
08/08/2023
45.76
 8,500 45.67 45.76 45.49 0 0 0
07/08/2023
45.67
 3,400 45.84 45.84 44.18 0 0 0
04/08/2023
45.84
 1,600 45.32 45.84 44.53 0 0 0
03/08/2023
45.32
 11,300 45.84 45.93 45.23 0 0 0
02/08/2023
45.84
 3,300 45.41 46.28 45.67 0 0 0
01/08/2023
45.41
 7,100 45.93 45.93 45.23 0 0 0
31/07/2023
45.93
 5,200 46.37 46.37 45.76 0 0 0
28/07/2023
46.37
 7,800 47.15 48.38 45.32 0 0 0
27/07/2023
47.15
 4,900 46.46 47.15 44.71 0 0 0
26/07/2023
46.46
 17,500 46.89 46.89 44.09 0 0 0
25/07/2023
46.89
 5,200 47.15 47.50 46.81 0 0 0
24/07/2023
47.15
 2,200 47.85 47.94 46.98 0 0 0
21/07/2023
47.85
 1,300 47.85 48.73 47.85 0 0 0
20/07/2023
47.85
 1,300 46.98 49.25 47.85 0 0 0
19/07/2023
46.98
 2,400 46.81 49.87 45.58 0 0 0
18/07/2023
46.81
 2,100 46.89 46.89 46.81 0 0 0
17/07/2023
46.89
 3,500 47.24 47.24 46.89 0 0 0
14/07/2023
47.24
 1,700 47.24 47.42 47.24 0 0 0
13/07/2023
47.24
 10,700 47.33 47.42 44.62 0 0 0
12/07/2023
47.33
 6,800 48.38 48.38 47.24 0 0 0
11/07/2023
48.38
 1,400 46.63 48.55 48.38 0 0 0
10/07/2023
46.63
 5,900 49.17 49.17 46.63 0 0 0
07/07/2023
49.17
 3,000 49.17 49.17 49.17 0 0 0
06/07/2023
49.17
 3,000 49.25 49.25 49.17 0 0 0
05/07/2023
49.25
 2,800 49.17 49.60 49.25 0 0 0
04/07/2023
49.17
 1,970 49.60 49.60 49.17 0 0 0
03/07/2023
49.60
 4,901 49.43 49.69 49.25 0 0 0
30/06/2023
49.43
 3,800 49.52 49.69 46.46 0 0 0
29/06/2023
49.52
 3,700 49.87 49.87 49.08 0 0 0
28/06/2023
49.87
 4,300 49.34 49.87 49.43 0 0 0
27/06/2023
49.34
 700 50.13 50.13 49.08 0 0 0
26/06/2023
50.13
 1,723 50.22 50.22 49.34 0 0 0
23/06/2023
50.22
 6,535 49.78 52.49 49.08 0 0 0
22/06/2023
49.78
 12,510 50.83 51.62 49.43 0 0 0
21/06/2023
50.83
 2,400 51.97 51.97 49.87 0 0 0
20/06/2023
51.97
 7,762 52.05 52.05 48.20 0 0 0
19/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70)
19/06/2023
52.05
 12,200 48.78 53.37 48.12 0 0 0
16/06/2023
48.79
 8,000 48.79 49.35 45.29 0 0 0
15/06/2023
48.79
 7,000 48.89 49.40 48.79 0 0 0
14/06/2023
48.89
 6,700 49.61 49.92 48.89 0 0 0
13/06/2023
49.61
 3,600 49.40 49.92 49.61 0 0 0
12/06/2023
49.40
 2,405 49.97 49.97 49.20 0 0 0
09/06/2023
49.97
 1,909 51.20 52.49 44.26 0 0 0
08/06/2023
51.20
 8,400 51.46 52.90 51.20 0 0 0
07/06/2023
51.46
 5,500 47.35 52.90 51.46 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |