CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

41.60
-0.70
(-1.65%)
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
(2025-06-11) 		1.50 3.66% 726,600 0 0
40
42.67
42
2 tháng
(2025-05-12) 		2.23 5.55% 989,200 0 0
39.67
42.67
42
3 tháng
(2025-04-14) 		0.47 1.12% 1,170,900 0 0
39.34
42.67
42
6 tháng
(2025-01-13) 		0.21 0.50% 1,979,213 0 0
39.21
52.85
42
12 tháng
(2024-07-16) 		16.22 61.73% 2,631,189 -500 -0.0
25.41
52.85
42
24 tháng
(2023-07-24) 		11.58 37.46% 3,619,284 -500 -0.0
24.80
52.85
42
36 tháng
(2022-07-27) 		23.86 128.05% 4,184,273 -83,820 -7.6
17.84
52.85
42
60 tháng
(2020-08-06) 		34.97 464.71% 4,832,633 -27,120 -4.1
7.26
52.85
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2024
24.98
 3,009 25.23 25.23 24.98 0 0 0
25/04/2024
25.23
 200 25.23 25.23 25.23 0 0 0
24/04/2024
25.04
 7,040 25.29 25.29 24.98 0 0 0
23/04/2024
25.29
 4,200 24.74 25.54 24.74 0 0 0
22/04/2024
24.80
 8,209 24.80 24.80 24.67 0 0 0
19/04/2024
24.92
 3,502 25.72 25.72 24.86 0 0 0
17/04/2024
24.98
 2,900 25.04 25.66 24.86 0 0 0
16/04/2024
25.35
 518 24.80 25.35 24.74 0 0 0
15/04/2024
25.29
 2,900 25.54 25.66 25.29 0 0 0
12/04/2024
25.66
 601 25.60 25.66 25.60 0 0 0
11/04/2024
25.60
 3,024 25.48 25.72 25.41 0 0 0
10/04/2024
25.48
 1,405 25.48 25.48 25.48 0 0 0
09/04/2024
25.66
 2,400 25.41 25.72 25.29 0 0 0
08/04/2024
25.54
 1,400 25.78 25.78 25.54 0 0 0
05/04/2024
25.11
 610 25.17 25.17 25.11 0 0 0
04/04/2024
25.11
 1,500 25.11 25.17 25.11 0 0 0
03/04/2024
24.98
 12,300 25.54 25.54 24.98 0 0 0
02/04/2024
25.60
 1,700 25.72 25.72 25.60 0 0 0
01/04/2024
25.48
 8,770 25.60 25.60 25.48 0 0 0
29/03/2024
25.54
 500 25.54 25.54 25.54 0 0 0
28/03/2024
25.60
 1,200 25.66 25.78 25.54 0 0 0
27/03/2024
25.48
 1,500 25.91 25.91 25.48 0 0 0
26/03/2024
25.78
 2,100 25.72 25.85 25.54 0 0 0
25/03/2024
25.85
 3,501 25.60 25.91 25.60 0 0 0
22/03/2024
25.85
 4,501 26.09 26.09 25.85 0 0 0
21/03/2024
25.72
 5,800 26.09 26.09 25.72 0 0 0
20/03/2024
26.15
 501 26.15 26.15 26.15 0 0 0
19/03/2024
26.09
 5,701 25.85 26.15 25.85 0 0 0
18/03/2024
25.91
 3,100 26.15 26.15 25.91 0 0 0
15/03/2024
26.15
 15,500 25.91 26.15 25.91 0 0 0
14/03/2024
25.85
 12,827 25.85 25.91 25.85 0 0 0
13/03/2024
25.91
 15,770 25.78 25.91 25.72 0 0 0
12/03/2024
25.72
 4,009 25.66 25.78 25.66 0 0 0
11/03/2024
25.72
 5,300 25.85 25.85 25.60 0 0 0
08/03/2024
25.60
 6,300 25.91 25.91 25.60 0 0 0
07/03/2024
25.72
 3,200 25.85 25.85 25.60 0 0 0
06/03/2024
25.41
 5,401 25.04 25.48 24.98 0 0 0
05/03/2024
25.66
 11,401 25.66 25.66 25.41 0 0 0
04/03/2024
25.66
 5,402 26.15 26.15 25.60 0 0 0
01/03/2024
25.60
 5,300 25.72 25.78 25.60 0 0 0
29/02/2024
25.60
 21,100 25.85 26.03 25.60 0 0 0
28/02/2024
25.85
 13,011 25.78 25.91 25.78 0 0 0
27/02/2024
25.72
 6,600 25.72 25.72 25.54 0 0 0
26/02/2024
25.60
 7,500 25.54 25.78 25.48 0 0 0
23/02/2024
25.41
 400 25.35 25.41 25.35 0 0 0
22/02/2024
25.72
 4,800 25.72 25.72 25.72 0 0 0
21/02/2024
25.66
 3,400 25.72 25.78 25.66 0 0 0
20/02/2024
25.72
 9,300 25.78 25.85 25.72 0 0 0
19/02/2024
25.78
 7,600 25.72 25.85 25.72 0 0 0
16/02/2024
25.66
 20,601 25.60 25.78 25.60 0 0 0
15/02/2024
25.54
 1,100 25.48 25.60 25.41 0 0 0
07/02/2024
25.54
 4,800 25.48 25.54 25.48 0 0 0
06/02/2024
25.41
 5,200 25.29 25.60 25.29 0 0 0
05/02/2024
25.60
 1,503 25.60 25.60 25.41 0 0 0
02/02/2024
25.72
 1,528 25.54 25.72 25.48 0 0 0
01/02/2024
25.60
 2,831 25.29 25.60 25.29 0 0 0
31/01/2024
25.60
 3,500 25.72 25.72 25.60 0 0 0
30/01/2024
25.72
 1,400 25.72 25.72 25.72 0 0 0
29/01/2024
25.72
 3,800 25.91 25.91 25.66 0 0 0
26/01/2024
25.78
 2,000 25.60 25.91 25.60 0 0 0
25/01/2024
25.54
 200 25.54 25.54 25.54 0 0 0
24/01/2024
25.54
 1,000 25.54 25.54 25.48 0 0 0
23/01/2024
25.60
 1,800 25.91 25.91 25.54 0 0 0
22/01/2024
25.91
 1,300 26.09 26.09 25.91 0 0 0
19/01/2024
25.54
 5,600 25.66 25.72 25.54 0 0 0
18/01/2024
25.66
 0 25.66 25.66 25.66 0 0 0
17/01/2024
25.60
 1,270 25.91 25.91 25.54 0 0 0
16/01/2024
25.66
 4,100 25.78 25.78 25.66 0 0 0
15/01/2024
25.85
 2,373 25.60 25.85 25.60 0 0 0
12/01/2024
25.72
 2,400 26.03 26.15 25.72 0 0 0
11/01/2024
25.91
 3,900 26.28 26.28 25.66 0 0 0
10/01/2024
26.28
 1,400 26.28 26.34 26.28 0 0 0
09/01/2024
26.22
 1,800 26.28 26.28 26.22 0 0 0
08/01/2024
26.28
 15,040 26.28 26.40 26.28 0 0 0
05/01/2024
26.28
 5,700 26.09 26.28 26.03 0 0 0
04/01/2024
26.15
 5,600 26.03 26.28 26.03 0 0 0
03/01/2024
26.15
 8,710 26.52 26.52 26.15 0 0 0
02/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
02/01/2024
26.46
 9,500 27.76 27.76 26.46 0 0 0
29/12/2023
26.52
 8,900 26.52 26.76 26.35 0 0 0
28/12/2023
26.52
 10,600 26.52 26.52 26.41 0 0 0
27/12/2023
26.52
 1,900 26.58 26.64 26.52 0 0 0
26/12/2023
26.58
 1,400 26.41 26.64 26.58 0 0 0
25/12/2023
26.41
 7,700 26.35 26.58 26.35 0 0 0
22/12/2023
26.35
 7,100 26.64 26.70 26.35 0 0 0
21/12/2023
26.64
 7,000 26.52 26.82 26.41 0 0 0
20/12/2023
26.52
 7,300 26.70 26.94 26.41 0 0 0
19/12/2023
26.70
 4,500 26.76 26.82 26.47 0 0 0
18/12/2023
26.76
 3,100 26.88 26.88 26.70 0 0 0
15/12/2023
26.88
 2,300 26.52 28.13 26.82 0 0 0
14/12/2023
26.52
 2,000 26.64 27.36 26.52 0 0 0
13/12/2023
26.64
 13,400 27.12 27.42 26.64 0 0 0
12/12/2023
27.12
 1,800 26.82 27.66 27.12 0 0 0
11/12/2023
26.82
 800 26.88 27.30 26.82 0 0 0
08/12/2023
26.88
 6,600 26.76 28.02 26.76 0 0 0
07/12/2023
26.76
 1,100 26.70 26.76 26.47 0 0 0
06/12/2023
26.70
 1,100 26.76 26.88 26.70 0 0 0
05/12/2023
26.76
 200 26.29 26.76 26.64 0 0 0
04/12/2023
26.29
 3,400 26.47 27.06 26.23 0 0 0
01/12/2023
26.47
 1,300 26.35 26.47 26.35 0 0 0
30/11/2023
26.35
 3,500 26.58 27.36 26.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |