CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

64.50
-0.50
(-0.77%)
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
(2024-12-10) 		4.15 6.88% 171,100 -500 -0.0
60.06
65.70
64.50
2 tháng
(2024-11-11) 		17.18 36.30% 407,390 -500 -0.0
47.23
65.70
64.50
3 tháng
(2024-10-11) 		19.81 44.33% 503,408 -500 -0.0
42.90
65.70
64.50
6 tháng
(2024-07-15) 		25.36 64.80% 650,238 -500 -0.0
38.76
65.70
64.50
12 tháng
(2024-01-15) 		25.08 63.62% 1,146,282 -500 -0.0
37.82
65.70
64.50
24 tháng
(2023-01-27) 		27 72% 1,938,808 -800 -0.1
37.03
65.70
64.50
36 tháng
(2022-01-25) 		39.91 162.25% 2,260,694 -84,020 -7.6
24.59
65.70
64.50
60 tháng
(2020-02-05) 		51.65 401.90% 2,928,881 -27,120 -4.1
7.73
65.70
64.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2022
30.09
 1,600 29.26 30.09 25.04 0 0 0
15/08/2022
29.26
 1,400 29.18 31.35 25.08 0 0 0
12/08/2022
29.18
 0 29.26 29.18 29.18 0 0 0
11/08/2022
29.26
 1,100 33.44 33.44 28.42 0 0 0
10/08/2022
33.44
 200 29.30 33.44 33.44 0 0 0
09/08/2022
29.30
 0 29.30 29.30 29.30 0 0 0
08/08/2022
29.30
 0 30.09 29.30 29.30 0 0 0
05/08/2022
30.09
 1,300 27.21 30.09 28.84 0 0 0
04/08/2022
27.21
 0 27.21 27.21 27.21 0 0 0
03/08/2022
27.21
 100 31.14 31.14 27.21 0 0 0
02/08/2022
31.14
 1,300 28.42 31.14 24.16 0 0 0
01/08/2022
28.42
 0 28.42 28.42 28.42 0 0 0
29/07/2022
28.42
 0 28.42 28.42 28.42 0 0 0
28/07/2022
28.42
 2,000 28.42 28.51 28.42 0 0 0
27/07/2022
28.42
 0 28.42 28.42 28.42 0 0 0
26/07/2022
28.42
 0 28.42 28.42 28.42 0 0 0
25/07/2022
28.42
 0 28.42 28.42 28.42 0 0 0
22/07/2022
28.42
 0 28.42 28.42 28.42 0 0 0
21/07/2022
28.42
 1,000 30.09 30.09 28.42 0 0 0
20/07/2022
30.09
 400 31.01 31.01 30.09 0 0 0
19/07/2022
31.01
 0 31.01 31.01 31.01 0 0 0
18/07/2022
31.01
 1,000 36.45 36.45 31.01 0 0 0
15/07/2022
36.45
 0 36.45 36.45 36.45 0 0 0
14/07/2022
36.45
 0 36.45 36.45 36.45 0 0 0
13/07/2022
36.45
 0 36.45 36.45 36.45 0 0 0
12/07/2022
36.45
 0 36.45 36.45 36.45 0 0 0
11/07/2022
36.45
 100 31.72 36.45 36.45 0 0 0
08/07/2022
31.72
 0 31.72 31.72 31.72 0 0 0
07/07/2022
31.72
 0 31.72 31.72 31.72 0 0 0
06/07/2022
31.72
 0 31.72 31.72 31.72 0 0 0
05/07/2022
31.72
 0 31.72 31.72 31.72 0 0 0
04/07/2022
31.72
 0 31.72 31.72 31.72 0 0 0
01/07/2022
31.72
 0 31.72 31.72 31.72 0 0 0
30/06/2022
31.72
 0 31.72 31.72 31.72 0 0 0
29/06/2022
31.72
 0 31.72 31.72 31.72 0 0 0
28/06/2022
31.72
 0 31.72 31.72 31.72 0 0 0
27/06/2022
31.72
 0 31.72 31.72 31.72 0 0 0
24/06/2022
31.72
 0 31.77 31.72 31.72 0 0 0
23/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
23/06/2022
31.77
 200 30.93 31.77 31.68 0 0 0
22/06/2022
30.93
 600 30.97 30.97 26.51 0 0 0
21/06/2022
30.97
 0 30.97 30.97 30.97 0 0 0
20/06/2022
30.97
 100 28.42 30.97 30.97 0 0 0
17/06/2022
28.42
 1,300 24.73 28.42 28.42 0 0 0
16/06/2022
24.73
 100 28.21 28.21 24.73 0 0 0
15/06/2022
28.21
 1,400 30.44 30.44 27.87 0 0 0
14/06/2022
30.44
 0 31.31 30.44 31.31 0 0 0
13/06/2022
31.31
 1,800 30.13 31.31 29.96 0 0 0
10/06/2022
30.13
 100 29.61 30.13 30.13 0 0 0
09/06/2022
29.61
 200 29.61 29.61 29.61 0 0 0
08/06/2022
29.61
 1 29.61 29.61 29.61 0 0 0
07/06/2022
29.61
 500 30.65 30.65 29.61 0 0 0
06/06/2022
30.65
 400 30.65 30.65 30.65 0 0 0
03/06/2022
30.65
 900 29.96 30.65 29.61 0 0 0
02/06/2022
29.96
 2,000 30.13 30.13 29.96 0 0 0
01/06/2022
30.13
 0 30.13 30.13 30.13 0 0 0
31/05/2022
30.13
 0 31.00 30.13 31.00 0 0 0
30/05/2022
31.00
 1,200 31.00 31.00 27.87 0 0 0
27/05/2022
31.00
 0 31.00 31.00 31.00 0 0 0
26/05/2022
31.00
 0 31.00 31.00 31.00 0 0 0
25/05/2022
31.00
 1,000 29.61 31.00 31.00 0 0 0
24/05/2022
29.61
 0 29.61 29.61 29.61 0 0 0
23/05/2022
29.61
 2,000 29.61 29.61 29.61 0 0 0
20/05/2022
29.61
 2,600 29.61 29.61 29.61 0 0 0
19/05/2022
29.61
 400 31.52 31.52 29.61 0 0 0
18/05/2022
31.52
 0 31.52 31.52 31.52 0 0 0
17/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2022
31.52
 0 31.52 31.52 31.52 0 0 0
16/05/2022
31.52
 400 29.48 31.52 31.52 0 0 0
13/05/2022
29.48
 0 29.44 29.48 29.48 0 0 0
12/05/2022
29.44
 400 29.44 29.51 29.44 0 0 0
11/05/2022
29.44
 100 29.44 29.44 29.44 0 0 0
10/05/2022
29.44
 0 29.44 29.44 29.44 0 0 0
09/05/2022
29.44
 300 31.87 31.87 29.44 0 0 0
06/05/2022
31.87
 200 31.35 32.56 31.87 0 0 0
05/05/2022
31.35
 0 31.35 31.35 31.35 0 0 0
04/05/2022
31.35
 500 27.75 31.35 31.35 0 0 0
29/04/2022
27.75
 222 27.47 27.75 27.23 0 0 0
28/04/2022
27.47
 0 27.71 27.47 27.47 0 0 0
27/04/2022
27.71
 600 26.05 27.71 27.37 0 0 0
26/04/2022
26.05
 2,100 27.71 27.71 23.56 0 0 0
25/04/2022
27.71
 0 27.71 27.71 27.71 0 0 0
22/04/2022
27.71
 0 27.71 27.71 27.71 0 0 0
21/04/2022
27.71
 1,000 28.58 28.58 27.71 0 0 0
20/04/2022
28.58
 1,100 29.10 29.10 26.05 0 0 0
19/04/2022
29.10
 100 28.92 29.10 29.10 0 0 0
18/04/2022
28.92
 100 31.18 31.18 28.92 0 0 0
15/04/2022
31.18
 200 29.96 31.18 31.18 0 0 0
14/04/2022
29.96
 1,300 27.30 29.96 28.06 0 0 0
13/04/2022
27.30
 0 29.51 27.30 27.30 0 0 0
12/04/2022
29.51
 2,400 31.18 31.18 26.33 0 0 0
08/04/2022
31.18
 5,300 30.66 31.18 27.75 0 0 0
07/04/2022
30.66
 200 29.89 30.66 30.66 0 0 0
06/04/2022
29.89
 28 30.66 30.66 29.89 0 0 0
05/04/2022
30.66
 1,972 29.10 30.66 29.10 0 0 0
04/04/2022
29.10
 0 29.10 29.10 29.10 0 0 0
01/04/2022
29.10
 500 29.03 29.10 29.10 0 0 0
31/03/2022
29.03
 2,920 28.82 29.79 29.03 0 0 0
30/03/2022
28.82
 2,500 27.71 29.44 28.82 0 0 0
29/03/2022
27.71
 0 27.71 27.71 27.71 0 0 0
28/03/2022
27.71
 0 27.71 27.71 27.71 0 0 0
25/03/2022
27.71
 2,000 27.71 27.71 27.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |