CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

46.90
0
(0%)
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)
03/02/2021
18.31
 920 14.93 18.31 17.27 0 0 0
02/02/2021
14.93
 300 17.41 19.30 14.93 0 200 -0.0
01/02/2021
17.41
 0 18.31 17.41 18.31 0 0 0
29/01/2021
18.31
 200 16.48 18.31 16.51 0 0 0
28/01/2021
16.48
 200 18.31 18.31 16.48 0 100 -0.0
27/01/2021
18.31
 2,060 18.31 18.51 18.31 1,400 0 0.1
26/01/2021
18.31
 1,800 18.31 18.56 18.31 1,000 0 0.1
25/01/2021
18.31
 400 18.28 18.31 18.31 400 0 0.0
22/01/2021
18.28
 500 18.31 18.31 18.28 0 0 0
21/01/2021
18.31
 9,800 18.59 18.59 18.08 4,300 0 0.3
20/01/2021
18.59
 3,500 18.31 18.59 18.25 0 0 0
19/01/2021
18.31
 4,500 18.31 18.37 18.17 800 0 0.1
18/01/2021
18.31
 700 18.06 18.31 18.28 0 0 0
15/01/2021
18.06
 1,309 18.31 18.31 18.06 0 0 0
14/01/2021
18.31
 1,951 17.46 18.31 17.32 0 0 0
13/01/2021
17.46
 500 18.31 18.31 16.22 0 100 -0.0
12/01/2021
18.31
 900 18.31 18.31 18.25 0 0 0
11/01/2021
18.31
 2,700 18.31 18.31 16.08 0 100 -0.0
08/01/2021
18.31
 300 16.96 18.31 18.31 0 0 0
07/01/2021
16.96
 2,000 18.31 18.45 15.83 0 100 -0.0
06/01/2021
18.31
 200 18.03 18.31 18.31 0 0 0
05/01/2021
18.03
 502 17.07 18.03 18.03 0 0 0
04/01/2021
17.07
 0 18.17 17.07 18.17 0 0 0
31/12/2020
18.17
 300 18.17 18.17 15.55 100 100 0.0
30/12/2020
18.17
 0 18.31 18.17 18.17 1,600 0 0.0
29/12/2020
18.31
 3,184 18.17 18.31 18.17 1,600 0 0.1
28/12/2020
18.17
 300 17.92 18.31 18.17 0 0 0
25/12/2020
17.92
 1,980 18.31 18.31 17.92 0 0 0
24/12/2020
18.31
 5,200 18.31 18.31 18.17 5,200 0 0.3
23/12/2020
18.31
 5,400 18.31 18.31 18.17 1,200 0 0.1
22/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
22/12/2020
18.31
 1,946 17.75 18.31 18.17 0 0 0
21/12/2020
17.75
 3,481 17.39 17.75 17.75 0 0 0
18/12/2020
17.39
 1,140 16.93 17.72 16.90 0 0 0
17/12/2020
16.93
 2,373 16.93 16.95 16.93 2,200 0 0.1
16/12/2020
16.93
 5,252 15.92 16.93 16.63 0 0 0
15/12/2020
15.92
 2,100 17.75 17.75 15.53 0 0 0
14/12/2020
17.75
 3,100 17.77 17.80 17.75 3,000 0 0.2
11/12/2020
17.77
 3,150 17.75 18.51 15.67 100 100 0.0
10/12/2020
17.75
 900 17.75 18.70 17.75 100 0 0.0
09/12/2020
17.75
 3,400 16.52 17.75 16.79 0 0 0
08/12/2020
16.52
 1,919 16.38 16.93 16.16 0 0 0
07/12/2020
16.38
 3,137 16.11 16.38 15.59 0 0 0
04/12/2020
16.11
 4,540 15.56 16.11 15.43 1,500 0 0.1
03/12/2020
15.56
 1,500 15.70 15.70 15.56 0 0 0
02/12/2020
15.70
 4,800 15.02 15.70 15.04 0 0 0
01/12/2020
15.02
 1,800 15.02 15.29 14.77 0 0 0
30/11/2020
15.02
 3,900 14.47 15.02 14.74 0 0 0
27/11/2020
14.47
 7,000 14.52 14.72 14.47 700 0 0.0
26/11/2020
14.52
 3,500 14.47 14.52 14.06 700 0 0.0
25/11/2020
14.47
 300 14.20 14.47 14.39 0 0 0
24/11/2020
14.20
 2,400 14.06 14.47 14.20 0 0 0
23/11/2020
14.06
 500 14.61 14.74 12.42 0 100 0
20/11/2020
14.61
 100 14.52 14.61 14.61 0 0 0
19/11/2020
14.52
 1,685 14.11 14.52 14.20 0 0 0
18/11/2020
14.11
 0 14.11 14.11 14.11 0 0 0
17/11/2020
14.11
 1,940 14.06 14.11 14.06 200 0 0.0
16/11/2020
14.06
 10,190 14.20 14.20 14.06 2,500 0 0.1
13/11/2020
14.20
 2,200 13.98 14.20 14.06 0 0 0
12/11/2020
13.98
 6,350 14.11 14.11 13.98 4,100 0 0.2
11/11/2020
14.11
 2,600 14.03 14.11 11.96 0 100 -0.0
10/11/2020
14.03
 2,120 14.06 14.09 14.03 1,500 0 0.1
09/11/2020
14.06
 2,911 14.20 14.20 14.03 1,400 0 0.1
06/11/2020
14.20
 720 13.87 14.20 14.01 0 0 0
05/11/2020
13.87
 15 13.87 13.87 13.87 0 0 0
04/11/2020
13.87
 0 14.31 13.87 13.87 0 0 0
03/11/2020
14.31
 860 15.04 15.04 13.79 0 0 0
02/11/2020
15.04
 0 15.04 15.04 15.04 0 0 0
30/10/2020
15.04
 60 15.04 15.04 15.04 0 0 0
29/10/2020
15.04
 54 15.02 15.04 15.04 0 0 0
28/10/2020
15.02
 4,890 15.07 15.07 15.02 2,000 0 0.1
27/10/2020
15.07
 1,900 14.50 15.07 15.02 0 0 0
26/10/2020
14.50
 0 14.50 14.50 14.50 0 0 0
23/10/2020
14.50
 0 14.50 14.50 14.50 0 0 0
22/10/2020
14.50
 800 14.74 14.74 14.50 0 0 0
21/10/2020
14.74
 700 14.44 14.74 14.47 0 0 0
20/10/2020
14.44
 0 14.47 14.44 14.47 0 0 0
19/10/2020
14.47
 600 14.20 14.47 14.25 0 0 0
16/10/2020
14.20
 1,000 13.90 14.20 13.92 0 0 0
15/10/2020
13.90
 200 13.87 13.90 13.90 0 0 0
14/10/2020
13.87
 1,000 13.84 13.95 13.87 0 0 0
13/10/2020
13.84
 300 13.71 13.84 13.79 0 0 0
12/10/2020
13.71
 100 15.02 15.02 13.71 100 0 0.0
09/10/2020
15.02
 0 15.02 15.02 15.02 0 0 0
08/10/2020
15.02
 0 15.02 15.02 15.02 0 0 0
07/10/2020
15.02
 0 14.93 15.02 15.02 0 0 0
06/10/2020
14.93
 1,100 14.91 15.02 14.93 0 0 0
05/10/2020
14.91
 0 14.88 14.91 14.91 0 0 0
02/10/2020
14.88
 1,030 15.04 15.04 14.88 0 0 0
01/10/2020
15.04
 8,300 15.02 16.38 14.88 0 0 0
30/09/2020
15.02
 1,900 15.02 16.38 15.02 0 0 0
29/09/2020
15.02
 2,500 16.38 16.38 15.02 0 0 0
28/09/2020
16.38
 1,560 17.75 17.75 16.38 0 0 0
25/09/2020
17.75
 700 17.72 17.99 17.20 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
24/09/2020
17.72
 4,350 15.83 17.72 15.92 0 0 0
23/09/2020
15.83
 4,310 15.83 16.21 15.61 0 0 0
22/09/2020
15.83
 6,423 15.83 15.83 15.41 0 0 0
21/09/2020
15.83
 6,700 14.78 16.02 14.85 0 0 0
18/09/2020
14.78
 2,710 15.34 15.46 14.78 0 0 0
17/09/2020
15.34
 4,050 15.36 15.58 14.16 0 0 0
16/09/2020
15.36
 2,620 16.89 16.89 13.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |