CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

47.60
0.70
(1.49%)
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
(2024-08-20) 		4.30 10.12% 73,100 0 0
42.50
47.50
46.80
2 tháng
(2024-07-22) 		4.80 11.43% 104,300 0 0
41.20
47.50
46.80
3 tháng
(2024-06-21) 		5.20 12.50% 157,100 0 0
41.20
47.50
46.80
6 tháng
(2024-03-25) 		4.90 11.69% 364,100 0 0
40.20
47.50
46.80
12 tháng
(2023-09-25) 		0.22 0.48% 885,700 0 0
40.20
47.93
46.80
24 tháng
(2022-09-30) 		-4.23 -8.28% 1,620,671 -82,320 -7.5
38.55
55.33
46.80
36 tháng
(2021-10-05) 		25.89 123.79% 1,842,479 -83,620 -7.6
20.91
55.33
46.80
60 tháng
(2019-10-16) 		30.66 189.88% 2,402,753 -26,620 -4.1
8.22
55.33
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2021
19.87
 600 22.53 22.53 19.87 0 0 0
02/07/2021
22.53
 100 19.98 22.53 22.53 0 0 0
01/07/2021
19.98
 1,000 19.98 19.98 19.98 0 0 0
30/06/2021
19.98
 100 19.90 19.98 19.98 0 0 0
29/06/2021
19.90
 15 19.96 19.96 19.90 0 0 0
28/06/2021
19.96
 25 19.96 19.96 19.96 0 0 0
25/06/2021
19.96
 0 19.96 19.96 19.96 0 0 0
24/06/2021
19.96
 0 19.96 19.96 19.96 0 0 0
23/06/2021
19.96
 10 19.96 19.96 19.96 0 0 0
22/06/2021
19.96
 0 19.90 19.96 19.96 0 0 0
21/06/2021
19.90
 1,900 22.15 22.15 19.90 0 0 0
18/06/2021
22.15
 0 22.15 22.15 22.15 0 0 0
17/06/2021
22.15
 0 21.41 22.15 21.41 0 0 0
16/06/2021
21.41
 200 20.04 22.87 21.41 100 0 0.0
15/06/2021
20.04
 8,500 19.76 20.04 19.76 0 3,700 -0.3
14/06/2021
19.76
 1,500 19.73 19.76 19.76 0 0 0
11/06/2021
19.73
 1,600 19.64 19.73 19.73 0 0 0
10/06/2021
19.64
 200 19.70 19.70 19.64 0 0 0
09/06/2021
19.70
 1,500 19.78 19.78 19.70 0 0 0
08/06/2021
19.78
 3,600 19.96 19.98 19.78 0 0 0
07/06/2021
19.96
 1,740 19.73 19.96 19.76 0 0 0
04/06/2021
19.73
 300 19.84 19.96 19.73 0 0 0
03/06/2021
19.84
 1,700 19.96 19.96 19.73 0 0 0
02/06/2021
19.96
 600 19.78 19.98 19.96 0 0 0
01/06/2021
19.78
 1,725 19.70 19.98 19.78 0 0 0
31/05/2021
19.70
 0 19.70 19.70 19.70 0 0 0
28/05/2021
19.70
 2,700 19.78 19.78 19.70 0 0 0
27/05/2021
19.78
 2,100 20.81 20.81 19.78 0 0 0
26/05/2021
20.81
 109 19.87 20.81 20.81 0 0 0
25/05/2021
19.87
 1,500 20.64 20.64 19.87 0 0 0
24/05/2021
20.64
 0 20.64 20.64 20.64 0 0 0
21/05/2021
20.64
 0 20.64 20.64 20.64 0 0 0
20/05/2021
20.64
 0 20.41 20.64 20.64 0 0 0
19/05/2021
20.41
 1,800 20.78 20.78 20.27 0 0 0
18/05/2021
20.78
 200 21.38 21.38 20.78 0 0 0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2021
21.38
 16 21.10 21.38 21.24 0 0 0
14/05/2021
21.10
 1,000 19.86 22.37 21.10 0 0 0
13/05/2021
19.86
 2,400 20.28 20.28 19.86 0 0 0
12/05/2021
20.28
 1,800 19.75 20.28 20.28 0 0 0
11/05/2021
19.75
 1,900 19.80 19.80 19.75 0 0 0
10/05/2021
19.80
 0 19.75 19.80 19.80 0 0 0
07/05/2021
19.75
 1,900 20.28 20.28 19.75 0 0 0
06/05/2021
20.28
 5,200 20.42 20.42 20.14 0 0 0
05/05/2021
20.42
 2,309 20.28 20.42 20.03 0 0 0
04/05/2021
20.28
 4,100 20.11 20.28 17.61 0 0 0
29/04/2021
20.11
 3,100 20.00 20.11 20.08 0 0 0
28/04/2021
20.00
 1,646 19.80 20.00 17.32 0 0 0
27/04/2021
19.80
 2,800 19.75 20.90 19.80 0 0 0
26/04/2021
19.75
 1,900 19.58 21.07 19.75 0 0 0
23/04/2021
19.58
 1,500 19.72 19.72 19.44 0 0 0
22/04/2021
19.72
 3,600 21.13 21.13 19.72 0 0 0
20/04/2021
21.13
 2,600 20.00 22.51 21.13 0 0 0
19/04/2021
20.00
 1,300 20.06 20.06 19.97 0 0 0
16/04/2021
20.06
 1,900 21.24 21.24 19.77 0 0 0
15/04/2021
21.24
 0 20.70 21.24 21.24 0 0 0
14/04/2021
20.70
 900 20.56 23.07 20.70 0 0 0
13/04/2021
20.56
 700 19.92 24.20 20.34 0 0 0
12/04/2021
19.92
 1,800 21.10 23.63 19.75 0 0 0
09/04/2021
21.10
 100 20.00 21.10 21.10 0 0 0
08/04/2021
20.00
 1,900 19.72 20.06 19.72 0 0 0
07/04/2021
19.72
 1,600 19.72 19.72 19.61 0 0 0
06/04/2021
19.72
 1,070 19.52 19.72 19.46 0 0 0
05/04/2021
19.52
 4,300 19.72 19.72 19.44 1,600 0 0.1
02/04/2021
19.72
 7,400 19.80 19.80 19.72 6,300 0 0.4
01/04/2021
19.80
 8,360 20.14 20.73 19.72 2,000 0 0.1
31/03/2021
20.14
 100 19.58 20.14 20.14 0 0 0
30/03/2021
19.58
 1,200 19.72 21.07 19.58 0 0 0
29/03/2021
19.72
 4,600 19.72 19.72 16.62 0 100 -0.0
26/03/2021
19.72
 800 19.52 19.72 17.24 0 100 -0.0
25/03/2021
19.52
 300 19.77 20.22 19.52 0 0 0
24/03/2021
19.77
 2,106 19.72 19.77 18.37 1,300 0 0.1
23/03/2021
19.72
 1,441 19.63 20.28 19.72 200 0 0.0
22/03/2021
19.63
 1,600 19.44 19.75 19.63 0 0 0
19/03/2021
19.44
 300 19.44 19.69 16.56 0 100 -0.0
18/03/2021
19.44
 600 20.28 20.28 16.96 0 100 -0.0
17/03/2021
20.28
 400 19.69 20.28 16.17 0 100 -0.0
16/03/2021
19.69
 300 19.72 19.72 17.63 0 100 -0.0
15/03/2021
19.72
 1,000 19.75 19.75 19.72 1,000 0 0.1
12/03/2021
19.75
 700 19.44 20.56 16.56 0 100 -0.0
11/03/2021
19.44
 800 19.52 21.10 17.92 0 100 -0.0
10/03/2021
19.52
 400 20.28 20.28 17.24 0 100 -0.0
09/03/2021
20.28
 100 20.99 20.99 20.28 0 0 0
08/03/2021
20.99
 200 19.69 20.99 19.66 100 0 0.0
05/03/2021
19.69
 4,700 19.30 19.69 19.30 3,200 0 0.2
04/03/2021
19.30
 5,730 19.30 20.14 19.30 2,000 0 0.1
03/03/2021
19.30
 1,900 19.49 20.28 16.93 0 100 -0.0
02/03/2021
19.49
 100 20.00 20.00 19.49 0 0 0
01/03/2021
20.00
 420 20.14 20.14 16.99 200 100 0.0
26/02/2021
20.14
 300 19.27 20.14 19.66 100 0 0.0
25/02/2021
19.27
 1,900 19.86 20.99 19.27 100 0 0.0
24/02/2021
19.86
 1,810 19.72 19.86 17.75 1,600 0 0.1
23/02/2021
19.72
 1,400 19.72 19.72 17.07 300 100 0.0
22/02/2021
19.72
 200 19.15 19.72 19.15 100 0 0.0
19/02/2021
19.15
 7,400 18.87 19.72 18.56 5,100 0 0.3
18/02/2021
18.87
 1,000 18.59 18.87 18.59 0 0 0
17/02/2021
18.59
 5,300 18.59 18.59 15.94 0 100 -0.0
09/02/2021
18.59
 500 18.39 18.59 15.66 0 100 0
08/02/2021
18.39
 0 18.59 18.39 18.59 0 0 0
05/02/2021
18.59
 1,300 18.59 18.59 16.93 0 100 -0.0
04/02/2021
18.59
 300 18.31 18.59 18.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |