CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

42.10
-0.30
(-0.71%)

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
(2025-06-30)
-0.07 -0.16% 1,257,700 0 0
41.30
43.70
42.20
2 tháng
(2025-05-29)
2.27 5.62% 1,626,300 0 0
40
43.70
42.20
3 tháng
(2025-04-29)
2.21 5.47% 1,954,600 0 0
39.34
43.70
42.20
6 tháng
(2025-02-03)
0.70 1.68% 2,777,912 0 0
39.21
52.85
42.20
12 tháng
(2024-08-02)
16.45 62.88% 3,437,538 -500 -0.0
25.91
52.85
42.20
24 tháng
(2023-08-08)
12.60 42% 4,385,184 -500 -0.0
24.80
52.85
42.20
36 tháng
(2022-08-15)
23.42 122.06% 5,013,673 -83,820 -7.6
19.18
52.85
42.20
60 tháng
(2020-08-24)
33.97 393.56% 5,662,025 -27,120 -4.1
7.26
52.85
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2023
26.58
600 26.52 26.82 26.58 0 0 0
28/11/2023
26.52
700 26.41 27.00 26.52 0 0 0
27/11/2023
26.41
4,300 27.12 27.12 26.41 0 0 0
24/11/2023
27.12
100 26.88 27.12 27.12 0 0 0
23/11/2023
26.88
8,200 26.82 27.06 26.88 0 0 0
22/11/2023
26.82
3,000 27.00 27.12 26.82 0 0 0
21/11/2023
27.00
1,300 27.30 27.30 27.00 0 0 0
20/11/2023
27.30
900 27.12 27.30 27.18 0 0 0
17/11/2023
27.12
1,800 27.36 27.42 27.12 0 0 0
16/11/2023
27.36
1,600 27.30 27.42 27.24 0 0 0
15/11/2023
27.30
3,300 27.18 28.02 27.18 0 0 0
14/11/2023
27.18
1,300 27.12 27.18 26.82 0 0 0
13/11/2023
27.12
600 27.48 27.48 27.00 0 0 0
10/11/2023
27.48
2,700 27.12 27.48 27.36 0 0 0
09/11/2023
27.12
1,600 27.12 29.80 26.82 0 0 0
08/11/2023
27.12
1,200 26.52 27.12 26.47 0 0 0
07/11/2023
26.52
800 26.47 27.06 26.47 0 0 0
06/11/2023
26.47
2,500 26.76 27.30 25.63 0 0 0
03/11/2023
26.76
5,500 27.12 27.12 26.41 0 0 0
02/11/2023
27.12
8,600 27.30 27.30 26.52 0 0 0
01/11/2023
27.30
1,900 26.52 27.42 25.99 0 0 0
31/10/2023
26.52
3,200 27.36 27.36 26.52 0 0 0
30/10/2023
27.36
300 27.54 27.54 27.36 0 0 0
27/10/2023
27.54
1,200 27.54 27.54 27.24 0 0 0
26/10/2023
27.54
4,700 28.13 28.13 27.06 0 0 0
25/10/2023
28.13
2,100 27.42 28.25 27.72 0 0 0
24/10/2023
27.42
800 27.84 27.84 27.42 0 0 0
23/10/2023
27.84
1,000 28.02 28.02 27.84 0 0 0
20/10/2023
28.02
3,600 27.90 28.02 27.72 0 0 0
19/10/2023
27.90
3,000 27.90 28.02 27.66 0 0 0
18/10/2023
27.90
7,000 28.61 28.61 27.90 0 0 0
17/10/2023
28.61
2,200 28.73 28.73 28.61 0 0 0
16/10/2023
28.73
6,200 28.85 28.91 28.73 0 0 0
13/10/2023
28.85
500 28.67 29.03 28.85 0 0 0
12/10/2023
28.67
2,200 28.73 28.91 28.67 0 0 0
11/10/2023
28.73
1,700 28.61 28.85 28.61 0 0 0
10/10/2023
28.61
1,700 29.15 29.15 28.61 0 0 0
09/10/2023
29.15
2,800 29.15 29.15 28.55 0 0 0
06/10/2023
29.15
400 28.85 29.74 29.15 0 0 0
05/10/2023
28.85
3,800 28.85 31.00 28.49 0 0 0
04/10/2023
28.85
2,900 28.91 28.97 27.72 0 0 0
03/10/2023
28.91
1,600 29.56 29.56 28.61 0 0 0
02/10/2023
29.56
1,100 28.73 29.56 29.45 0 0 0
29/09/2023
28.73
4,900 28.67 32.78 28.61 0 0 0
28/09/2023
28.67
5,400 28.79 28.79 28.67 0 0 0
27/09/2023
28.79
900 28.67 28.79 28.61 0 0 0
26/09/2023
28.67
3,100 28.73 28.79 26.82 0 0 0
25/09/2023
28.73
500 28.49 29.74 28.73 0 0 0
22/09/2023
28.49
400 29.27 30.58 27.78 0 0 0
21/09/2023
29.27
3,300 29.39 29.39 29.09 0 0 0
20/09/2023
29.39
2,900 28.67 29.39 29.15 0 0 0
19/09/2023
28.67
3,000 29.80 29.80 28.61 0 0 0
18/09/2023
29.80
700 29.21 29.80 29.21 0 0 0
15/09/2023
29.21
1,400 29.51 30.22 29.21 0 0 0
14/09/2023
29.51
1,600 29.80 29.80 29.51 0 0 0
13/09/2023
29.80
2,500 30.04 30.28 29.80 0 0 0
12/09/2023
30.04
5,400 30.04 30.04 29.33 0 0 0
11/09/2023
30.04
8,200 30.28 30.28 29.21 0 0 0
08/09/2023
30.28
6,400 30.10 30.58 30.16 0 0 0
07/09/2023
30.10
13,700 30.46 30.52 30.10 0 0 0
06/09/2023
30.46
10,400 30.82 30.94 30.28 0 0 0
05/09/2023
30.82
10,200 30.64 30.82 30.46 0 0 0
31/08/2023: Cổ tức tiền mặt tỉ lệ: 20%
31/08/2023
30.64
4,800 30.46 31.53 30.58 0 0 0
30/08/2023
30.46
3,800 30.63 31.03 30.40 0 0 0
29/08/2023
30.63
9,400 30.52 30.80 30.29 0 0 0
28/08/2023
30.52
8,200 30.29 31.49 30.52 0 0 0
25/08/2023
30.29
4,700 30.40 31.49 30.29 0 0 0
24/08/2023
30.40
8,500 30.57 31.78 30.11 0 0 0
23/08/2023
30.57
2,200 30.63 31.38 30.06 0 0 0
22/08/2023
30.63
1,200 30.40 31.49 30.40 0 0 0
21/08/2023
30.40
3,100 30.40 30.40 30.40 0 0 0
18/08/2023
30.40
5,400 31.38 31.55 30.40 0 0 0
17/08/2023
31.38
3,800 30.98 32.07 30.46 0 0 0
16/08/2023
30.98
1,300 30.52 31.49 30.98 0 0 0
15/08/2023
30.52
800 30.29 31.49 30.52 0 0 0
14/08/2023
30.29
2,900 30.40 30.40 29.83 0 0 0
11/08/2023
30.40
3,700 29.83 30.40 29.83 0 0 0
10/08/2023
29.83
4,300 30.34 30.52 28.97 0 0 0
09/08/2023
30.34
3,000 30.00 30.34 29.37 0 0 0
08/08/2023
30.00
8,500 29.94 30.00 29.83 0 0 0
07/08/2023
29.94
3,400 30.06 30.06 28.97 0 0 0
04/08/2023
30.06
1,600 29.71 30.06 29.20 0 0 0
03/08/2023
29.71
11,300 30.06 30.11 29.66 0 0 0
02/08/2023
30.06
3,300 29.77 30.34 29.94 0 0 0
01/08/2023
29.77
7,100 30.11 30.11 29.66 0 0 0
31/07/2023
30.11
5,200 30.40 30.40 30.00 0 0 0
28/07/2023
30.40
7,800 30.92 31.72 29.71 0 0 0
27/07/2023
30.92
4,900 30.46 30.92 29.31 0 0 0
26/07/2023
30.46
17,500 30.75 30.75 28.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |