CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

63.40
-0.10
(-0.16%)
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
(2024-12-16) 		0.26 0.41% 154,300 -500 -0.0
61.71
65.70
64
2 tháng
(2024-11-18) 		14.98 30.57% 326,600 -500 -0.0
49.02
65.70
64
3 tháng
(2024-10-17) 		20.06 45.67% 509,996 -500 -0.0
42.90
65.70
64
6 tháng
(2024-07-19) 		24.49 61.97% 648,012 -500 -0.0
38.76
65.70
64
12 tháng
(2024-01-22) 		24.49 61.97% 1,144,839 -500 -0.0
37.82
65.70
64
24 tháng
(2023-01-27) 		26.50 70.67% 1,950,708 -800 -0.1
37.03
65.70
64
36 tháng
(2022-02-07) 		34.14 114.33% 2,272,294 -84,020 -7.6
24.73
65.70
64
60 tháng
(2020-02-11) 		54.69 587.45% 2,940,481 -27,120 -4.1
7.73
65.70
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2021
18.56
 1,600 18.48 18.56 18.56 0 0 0
10/06/2021
18.48
 200 18.53 18.53 18.48 0 0 0
09/06/2021
18.53
 1,500 18.61 18.61 18.53 0 0 0
08/06/2021
18.61
 3,600 18.77 18.80 18.61 0 0 0
07/06/2021
18.77
 1,740 18.56 18.77 18.59 0 0 0
04/06/2021
18.56
 300 18.67 18.77 18.56 0 0 0
03/06/2021
18.67
 1,700 18.77 18.77 18.56 0 0 0
02/06/2021
18.77
 600 18.61 18.80 18.77 0 0 0
01/06/2021
18.61
 1,725 18.53 18.80 18.61 0 0 0
31/05/2021
18.53
 0 18.53 18.53 18.53 0 0 0
28/05/2021
18.53
 2,700 18.61 18.61 18.53 0 0 0
27/05/2021
18.61
 2,100 19.58 19.58 18.61 0 0 0
26/05/2021
19.58
 109 18.69 19.58 19.58 0 0 0
25/05/2021
18.69
 1,500 19.42 19.42 18.69 0 0 0
24/05/2021
19.42
 0 19.42 19.42 19.42 0 0 0
21/05/2021
19.42
 0 19.42 19.42 19.42 0 0 0
20/05/2021
19.42
 0 19.20 19.42 19.42 0 0 0
19/05/2021
19.20
 1,800 19.55 19.55 19.07 0 0 0
18/05/2021
19.55
 200 20.12 20.12 19.55 0 0 0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2021
20.12
 16 19.85 20.12 19.98 0 0 0
14/05/2021
19.85
 1,000 18.68 21.04 19.85 0 0 0
13/05/2021
18.68
 2,400 19.08 19.08 18.68 0 0 0
12/05/2021
19.08
 1,800 18.58 19.08 19.08 0 0 0
11/05/2021
18.58
 1,900 18.63 18.63 18.58 0 0 0
10/05/2021
18.63
 0 18.58 18.63 18.63 0 0 0
07/05/2021
18.58
 1,900 19.08 19.08 18.58 0 0 0
06/05/2021
19.08
 5,200 19.21 19.21 18.95 0 0 0
05/05/2021
19.21
 2,309 19.08 19.21 18.84 0 0 0
04/05/2021
19.08
 4,100 18.92 19.08 16.56 0 0 0
29/04/2021
18.92
 3,100 18.82 18.92 18.90 0 0 0
28/04/2021
18.82
 1,646 18.63 18.82 16.30 0 0 0
27/04/2021
18.63
 2,800 18.58 19.66 18.63 0 0 0
26/04/2021
18.58
 1,900 18.42 19.82 18.58 0 0 0
23/04/2021
18.42
 1,500 18.55 18.55 18.29 0 0 0
22/04/2021
18.55
 3,600 19.88 19.88 18.55 0 0 0
20/04/2021
19.88
 2,600 18.82 21.17 19.88 0 0 0
19/04/2021
18.82
 1,300 18.87 18.87 18.79 0 0 0
16/04/2021
18.87
 1,900 19.98 19.98 18.60 0 0 0
15/04/2021
19.98
 0 19.48 19.98 19.98 0 0 0
14/04/2021
19.48
 900 19.35 21.70 19.48 0 0 0
13/04/2021
19.35
 700 18.74 22.76 19.13 0 0 0
12/04/2021
18.74
 1,800 19.85 22.23 18.58 0 0 0
09/04/2021
19.85
 100 18.82 19.85 19.85 0 0 0
08/04/2021
18.82
 1,900 18.55 18.87 18.55 0 0 0
07/04/2021
18.55
 1,600 18.55 18.55 18.44 0 0 0
06/04/2021
18.55
 1,070 18.37 18.55 18.31 0 0 0
05/04/2021
18.37
 4,300 18.55 18.55 18.29 1,600 0 0.1
02/04/2021
18.55
 7,400 18.63 18.63 18.55 6,300 0 0.4
01/04/2021
18.63
 8,360 18.95 19.50 18.55 2,000 0 0.1
31/03/2021
18.95
 100 18.42 18.95 18.95 0 0 0
30/03/2021
18.42
 1,200 18.55 19.82 18.42 0 0 0
29/03/2021
18.55
 4,600 18.55 18.55 15.64 0 100 -0.0
26/03/2021
18.55
 800 18.37 18.55 16.22 0 100 -0.0
25/03/2021
18.37
 300 18.60 19.03 18.37 0 0 0
24/03/2021
18.60
 2,106 18.55 18.60 17.28 1,300 0 0.1
23/03/2021
18.55
 1,441 18.47 19.08 18.55 200 0 0.0
22/03/2021
18.47
 1,600 18.29 18.58 18.47 0 0 0
19/03/2021
18.29
 300 18.29 18.52 15.58 0 100 -0.0
18/03/2021
18.29
 600 19.08 19.08 15.95 0 100 -0.0
17/03/2021
19.08
 400 18.52 19.08 15.21 0 100 -0.0
16/03/2021
18.52
 300 18.55 18.55 16.59 0 100 -0.0
15/03/2021
18.55
 1,000 18.58 18.58 18.55 1,000 0 0.1
12/03/2021
18.58
 700 18.29 19.35 15.58 0 100 -0.0
11/03/2021
18.29
 800 18.37 19.85 16.85 0 100 -0.0
10/03/2021
18.37
 400 19.08 19.08 16.22 0 100 -0.0
09/03/2021
19.08
 100 19.74 19.74 19.08 0 0 0
08/03/2021
19.74
 200 18.52 19.74 18.50 100 0 0.0
05/03/2021
18.52
 4,700 18.15 18.52 18.15 3,200 0 0.2
04/03/2021
18.15
 5,730 18.15 18.95 18.15 2,000 0 0.1
03/03/2021
18.15
 1,900 18.34 19.08 15.93 0 100 -0.0
02/03/2021
18.34
 100 18.82 18.82 18.34 0 0 0
01/03/2021
18.82
 420 18.95 18.95 15.98 200 100 0.0
26/02/2021
18.95
 300 18.13 18.95 18.50 100 0 0.0
25/02/2021
18.13
 1,900 18.68 19.74 18.13 100 0 0.0
24/02/2021
18.68
 1,810 18.55 18.68 16.70 1,600 0 0.1
23/02/2021
18.55
 1,400 18.55 18.55 16.06 300 100 0.0
22/02/2021
18.55
 200 18.02 18.55 18.02 100 0 0.0
19/02/2021
18.02
 7,400 17.76 18.55 17.46 5,100 0 0.3
18/02/2021
17.76
 1,000 17.49 17.76 17.49 0 0 0
17/02/2021
17.49
 5,300 17.49 17.49 15.00 0 100 -0.0
09/02/2021
17.49
 500 17.31 17.49 14.73 0 100 0
08/02/2021
17.31
 0 17.49 17.31 17.49 0 0 0
05/02/2021
17.49
 1,300 17.49 17.49 15.93 0 100 -0.0
04/02/2021
17.49
 300 17.23 17.49 17.49 0 0 0
03/02/2021
17.23
 920 14.05 17.23 16.25 0 0 0
02/02/2021
14.05
 300 16.38 18.15 14.05 0 200 -0.0
01/02/2021
16.38
 0 17.23 16.38 17.23 0 0 0
29/01/2021
17.23
 200 15.50 17.23 15.53 0 0 0
28/01/2021
15.50
 200 17.23 17.23 15.50 0 100 -0.0
27/01/2021
17.23
 2,060 17.23 17.41 17.23 1,400 0 0.1
26/01/2021
17.23
 1,800 17.23 17.46 17.23 1,000 0 0.1
25/01/2021
17.23
 400 17.20 17.23 17.23 400 0 0.0
22/01/2021
17.20
 500 17.23 17.23 17.20 0 0 0
21/01/2021
17.23
 9,800 17.49 17.49 17.01 4,300 0 0.3
20/01/2021
17.49
 3,500 17.23 17.49 17.17 0 0 0
19/01/2021
17.23
 4,500 17.23 17.28 17.09 800 0 0.1
18/01/2021
17.23
 700 16.99 17.23 17.20 0 0 0
15/01/2021
16.99
 1,309 17.23 17.23 16.99 0 0 0
14/01/2021
17.23
 1,951 16.43 17.23 16.30 0 0 0
13/01/2021
16.43
 500 17.23 17.23 15.26 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |