CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

38.40
0.70
(1.86%)
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
(2025-11-12) 		0.60 1.60% 243,000 0 0
36.80
39.30
38.40
2 tháng
(2025-10-13) 		-1.90 -4.76% 462,400 0 0
36.60
39.90
38.40
3 tháng
(2025-09-15) 		-2.19 -5.45% 628,600 0 0
36.60
40.58
38.40
6 tháng
(2025-06-16) 		-3.30 -8% 3,213,100 0 0
36.60
42.84
38.40
12 tháng
(2024-12-17) 		-3.40 -8.22% 4,636,557 -500 -0.0
36.60
51.81
38.40
24 tháng
(2023-12-25) 		12.11 46.80% 5,745,284 -500 -0.0
24.31
51.81
38.40
36 tháng
(2022-12-28) 		14.65 62.74% 6,460,193 -800 -0.1
23.35
51.81
38.40
60 tháng
(2021-01-07) 		27.75 270.58% 7,139,935 -56,520 -5.7
9.03
51.81
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2023
26.29
 800 26.35 26.76 26.29 0 0 0
08/12/2023
26.35
 6,600 26.24 27.46 26.24 0 0 0
07/12/2023
26.24
 1,100 26.18 26.24 25.94 0 0 0
06/12/2023
26.18
 1,100 26.24 26.35 26.18 0 0 0
05/12/2023
26.24
 200 25.77 26.24 26.12 0 0 0
04/12/2023
25.77
 3,400 25.94 26.53 25.71 0 0 0
01/12/2023
25.94
 1,300 25.83 25.94 25.83 0 0 0
30/11/2023
25.83
 3,500 26.06 26.82 25.83 0 0 0
29/11/2023
26.06
 600 26.00 26.29 26.06 0 0 0
28/11/2023
26.00
 700 25.89 26.47 26.00 0 0 0
27/11/2023
25.89
 4,300 26.59 26.59 25.89 0 0 0
24/11/2023
26.59
 100 26.35 26.59 26.59 0 0 0
23/11/2023
26.35
 8,200 26.29 26.53 26.35 0 0 0
22/11/2023
26.29
 3,000 26.47 26.59 26.29 0 0 0
21/11/2023
26.47
 1,300 26.76 26.76 26.47 0 0 0
20/11/2023
26.76
 900 26.59 26.76 26.65 0 0 0
17/11/2023
26.59
 1,800 26.82 26.88 26.59 0 0 0
16/11/2023
26.82
 1,600 26.76 26.88 26.70 0 0 0
15/11/2023
26.76
 3,300 26.65 27.46 26.65 0 0 0
14/11/2023
26.65
 1,300 26.59 26.65 26.29 0 0 0
13/11/2023
26.59
 600 26.94 26.94 26.47 0 0 0
10/11/2023
26.94
 2,700 26.59 26.94 26.82 0 0 0
09/11/2023
26.59
 1,600 26.59 29.22 26.29 0 0 0
08/11/2023
26.59
 1,200 26.00 26.59 25.94 0 0 0
07/11/2023
26.00
 800 25.94 26.53 25.94 0 0 0
06/11/2023
25.94
 2,500 26.24 26.76 25.13 0 0 0
03/11/2023
26.24
 5,500 26.59 26.59 25.89 0 0 0
02/11/2023
26.59
 8,600 26.76 26.76 26.00 0 0 0
01/11/2023
26.76
 1,900 26.00 26.88 25.48 0 0 0
31/10/2023
26.00
 3,200 26.82 26.82 26.00 0 0 0
30/10/2023
26.82
 300 27.00 27.00 26.82 0 0 0
27/10/2023
27.00
 1,200 27.00 27.00 26.70 0 0 0
26/10/2023
27.00
 4,700 27.58 27.58 26.53 0 0 0
25/10/2023
27.58
 2,100 26.88 27.70 27.17 0 0 0
24/10/2023
26.88
 800 27.29 27.29 26.88 0 0 0
23/10/2023
27.29
 1,000 27.46 27.46 27.29 0 0 0
20/10/2023
27.46
 3,600 27.35 27.46 27.17 0 0 0
19/10/2023
27.35
 3,000 27.35 27.46 27.11 0 0 0
18/10/2023
27.35
 7,000 28.05 28.05 27.35 0 0 0
17/10/2023
28.05
 2,200 28.16 28.16 28.05 0 0 0
16/10/2023
28.16
 6,200 28.28 28.34 28.16 0 0 0
13/10/2023
28.28
 500 28.11 28.46 28.28 0 0 0
12/10/2023
28.11
 2,200 28.16 28.34 28.11 0 0 0
11/10/2023
28.16
 1,700 28.05 28.28 28.05 0 0 0
10/10/2023
28.05
 1,700 28.57 28.57 28.05 0 0 0
09/10/2023
28.57
 2,800 28.57 28.57 27.99 0 0 0
06/10/2023
28.57
 400 28.28 29.16 28.57 0 0 0
05/10/2023
28.28
 3,800 28.28 30.38 27.93 0 0 0
04/10/2023
28.28
 2,900 28.34 28.40 27.17 0 0 0
03/10/2023
28.34
 1,600 28.98 28.98 28.05 0 0 0
02/10/2023
28.98
 1,100 28.16 28.98 28.87 0 0 0
29/09/2023
28.16
 4,900 28.11 32.14 28.05 0 0 0
28/09/2023
28.11
 5,400 28.22 28.22 28.11 0 0 0
27/09/2023
28.22
 900 28.11 28.22 28.05 0 0 0
26/09/2023
28.11
 3,100 28.16 28.22 26.29 0 0 0
25/09/2023
28.16
 500 27.93 29.16 28.16 0 0 0
22/09/2023
27.93
 400 28.69 29.98 27.23 0 0 0
21/09/2023
28.69
 3,300 28.81 28.81 28.51 0 0 0
20/09/2023
28.81
 2,900 28.11 28.81 28.57 0 0 0
19/09/2023
28.11
 3,000 29.22 29.22 28.05 0 0 0
18/09/2023
29.22
 700 28.63 29.22 28.63 0 0 0
15/09/2023
28.63
 1,400 28.92 29.63 28.63 0 0 0
14/09/2023
28.92
 1,600 29.22 29.22 28.92 0 0 0
13/09/2023
29.22
 2,500 29.45 29.68 29.22 0 0 0
12/09/2023
29.45
 5,400 29.45 29.45 28.75 0 0 0
11/09/2023
29.45
 8,200 29.68 29.68 28.63 0 0 0
08/09/2023
29.68
 6,400 29.51 29.98 29.57 0 0 0
07/09/2023
29.51
 13,700 29.86 29.92 29.51 0 0 0
06/09/2023
29.86
 10,400 30.21 30.33 29.68 0 0 0
05/09/2023
30.21
 10,200 30.03 30.21 29.86 0 0 0
31/08/2023: Cổ tức tiền mặt tỉ lệ: 20%
31/08/2023
30.03
 4,800 29.86 30.91 29.98 0 0 0
30/08/2023
29.86
 3,800 30.03 30.42 29.80 0 0 0
29/08/2023
30.03
 9,400 29.92 30.20 29.69 0 0 0
28/08/2023
29.92
 8,200 29.69 30.87 29.92 0 0 0
25/08/2023
29.69
 4,700 29.80 30.87 29.69 0 0 0
24/08/2023
29.80
 8,500 29.97 31.15 29.52 0 0 0
23/08/2023
29.97
 2,200 30.03 30.76 29.47 0 0 0
22/08/2023
30.03
 1,200 29.80 30.87 29.80 0 0 0
21/08/2023
29.80
 3,100 29.80 29.80 29.80 0 0 0
18/08/2023
29.80
 5,400 30.76 30.93 29.80 0 0 0
17/08/2023
30.76
 3,800 30.36 31.43 29.86 0 0 0
16/08/2023
30.36
 1,300 29.92 30.87 30.36 0 0 0
15/08/2023
29.92
 800 29.69 30.87 29.92 0 0 0
14/08/2023
29.69
 2,900 29.80 29.80 29.24 0 0 0
11/08/2023
29.80
 3,700 29.24 29.80 29.24 0 0 0
10/08/2023
29.24
 4,300 29.75 29.92 28.40 0 0 0
09/08/2023
29.75
 3,000 29.41 29.75 28.79 0 0 0
08/08/2023
29.41
 8,500 29.35 29.41 29.24 0 0 0
07/08/2023
29.35
 3,400 29.47 29.47 28.40 0 0 0
04/08/2023
29.47
 1,600 29.13 29.47 28.62 0 0 0
03/08/2023
29.13
 11,300 29.47 29.52 29.07 0 0 0
02/08/2023
29.47
 3,300 29.18 29.75 29.35 0 0 0
01/08/2023
29.18
 7,100 29.52 29.52 29.07 0 0 0
31/07/2023
29.52
 5,200 29.80 29.80 29.41 0 0 0
28/07/2023
29.80
 7,800 30.31 31.10 29.13 0 0 0
27/07/2023
30.31
 4,900 29.86 30.31 28.73 0 0 0
26/07/2023
29.86
 17,500 30.14 30.14 28.34 0 0 0
25/07/2023
30.14
 5,200 30.31 30.53 30.08 0 0 0
24/07/2023
30.31
 2,200 30.76 30.81 30.20 0 0 0
21/07/2023
30.76
 1,300 30.76 31.32 30.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |