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)
16/09/2020
15.36
 2,620 16.89 16.89 13.99 0 0 0
15/09/2020
16.89
 4,730 17.06 17.06 14.42 0 0 0
14/09/2020
17.06
 10,106 15.19 17.06 16.55 0 0 0
11/09/2020
15.19
 18,250 13.99 15.36 13.36 0 0 0
10/09/2020
13.99
 11,351 12.46 13.99 12.63 0 0 0
09/09/2020
12.46
 2,500 12.12 12.46 10.68 0 0 0
08/09/2020
12.12
 0 12.12 12.12 12.12 0 0 0
07/09/2020
12.12
 0 12.12 12.12 12.12 0 0 0
04/09/2020
12.12
 1 12.12 12.12 12.12 0 0 0
03/09/2020
12.12
 0 12.12 12.12 12.12 0 0 0
01/09/2020
12.12
 0 12.12 12.12 12.12 0 0 0
31/08/2020
12.12
 600 11.77 12.12 12.12 0 0 0
28/08/2020
11.77
 900 11.89 11.89 11.77 0 0 0
27/08/2020
11.89
 500 13.99 13.99 11.89 0 0 0
26/08/2020
13.99
 0 13.99 13.99 13.99 0 0 0
25/08/2020
13.99
 0 13.99 13.99 13.99 0 0 0
24/08/2020
13.99
 0 13.99 13.99 13.99 0 0 0
21/08/2020
13.99
 0 13.99 13.99 13.99 0 0 0
20/08/2020
13.99
 100 12.35 13.99 13.99 0 0 0
19/08/2020
12.35
 0 12.35 12.35 12.35 0 0 0
18/08/2020
12.35
 0 12.35 12.35 12.35 0 0 0
17/08/2020
12.35
 100 12.52 12.52 12.35 0 0 0
14/08/2020
12.52
 3,700 11.94 12.52 10.49 0 0 0
13/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
12/08/2020
11.94
 1,408 11.94 11.94 11.94 0 0 0
11/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
10/08/2020
11.94
 200 12.12 12.12 11.94 0 0 0
07/08/2020
12.12
 300 12.20 12.20 11.77 0 0 0
06/08/2020
12.20
 200 12.25 12.25 12.20 0 0 0
05/08/2020
12.25
 0 12.25 12.25 12.25 0 0 0
04/08/2020
12.25
 0 12.25 12.25 12.25 0 0 0
03/08/2020
12.25
 0 12.25 12.25 12.25 0 0 0
31/07/2020
12.25
 0 12.25 12.25 12.25 0 0 0
30/07/2020
12.25
 0 12.80 12.25 12.25 0 0 0
29/07/2020
12.80
 900 13.14 13.14 11.18 0 0 0
28/07/2020
13.14
 0 13.14 13.14 13.14 0 0 0
27/07/2020
13.14
 0 13.14 13.14 13.14 0 0 0
24/07/2020
13.14
 0 13.14 13.14 13.14 0 0 0
23/07/2020
13.14
 0 13.14 13.14 13.14 0 0 0
22/07/2020
13.14
 0 13.14 13.14 13.14 0 0 0
21/07/2020
13.14
 0 13.14 13.14 13.14 0 0 0
20/07/2020
13.14
 0 13.14 13.14 13.14 0 0 0
17/07/2020
13.14
 0 13.14 13.14 13.14 0 0 0
16/07/2020
13.14
 0 13.14 13.14 13.14 0 0 0
15/07/2020
13.14
 0 13.14 13.14 13.14 0 0 0
14/07/2020
13.14
 0 13.14 13.14 13.14 0 0 0
13/07/2020
13.14
 100 11.50 13.14 13.14 0 0 0
10/07/2020
11.50
 0 11.50 11.50 11.50 0 0 0
09/07/2020
11.50
 0 11.50 11.50 11.50 0 0 0
08/07/2020
11.50
 0 11.50 11.50 11.50 0 0 0
07/07/2020
11.50
 0 11.50 11.50 11.50 0 0 0
06/07/2020
11.50
 0 11.50 11.50 11.50 0 0 0
03/07/2020
11.50
 0 11.09 11.50 11.50 0 0 0
02/07/2020
11.09
 200 10.46 11.89 11.09 0 0 0
01/07/2020
10.46
 400 11.43 12.27 10.46 0 0 0
30/06/2020
11.43
 400 13.45 13.45 11.43 0 0 0
29/06/2020
13.45
 0 13.45 13.45 13.45 0 0 0
26/06/2020
13.45
 0 13.45 13.45 13.45 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2020
13.45
 0 13.45 13.45 13.45 0 0 0
24/06/2020
13.45
 100 11.84 13.45 13.45 0 0 0
23/06/2020
11.84
 300 11.84 11.84 11.84 0 0 0
22/06/2020
11.84
 0 11.84 11.84 11.84 0 0 0
19/06/2020
11.84
 102 9.86 11.84 11.84 0 0 0
18/06/2020
9.86
 998 11.01 11.01 9.86 0 0 0
17/06/2020
11.01
 300 12.30 12.30 10.52 0 0 0
16/06/2020
12.30
 200 10.54 12.30 12.30 0 0 0
15/06/2020
10.54
 300 10.70 11.18 10.54 0 0 0
12/06/2020
10.70
 1,200 11.67 11.67 10.70 0 0 0
11/06/2020
11.67
 1,100 13.36 13.36 11.56 0 0 0
10/06/2020
13.36
 0 13.36 13.36 13.36 0 0 0
09/06/2020
13.36
 0 13.30 13.36 13.36 0 0 0
08/06/2020
13.30
 2,400 12.99 13.73 13.20 0 0 0
05/06/2020
12.99
 1,000 12.90 13.31 12.99 0 0 0
04/06/2020
12.90
 4,300 12.82 12.99 12.57 0 0 0
03/06/2020
12.82
 2,000 12.23 12.99 12.25 0 0 0
02/06/2020
12.23
 4,000 10.82 12.25 12.23 0 0 0
01/06/2020
10.82
 700 10.60 10.82 10.60 0 0 0
29/05/2020
10.60
 500 12.33 12.33 10.60 0 0 0
28/05/2020
12.33
 400 10.98 12.62 12.33 0 0 0
27/05/2020
10.98
 0 10.98 10.98 10.98 0 0 0
26/05/2020
10.98
 0 10.98 10.98 10.98 0 0 0
25/05/2020
10.98
 100 9.98 10.98 10.98 0 0 0
22/05/2020
9.98
 0 9.98 9.98 9.98 0 0 0
21/05/2020
9.98
 0 9.98 9.98 9.98 0 0 0
20/05/2020
9.98
 0 10.03 9.98 9.98 0 0 0
19/05/2020
10.03
 300 10.03 10.03 9.86 0 0 0
18/05/2020
10.03
 0 10.03 10.03 10.03 0 0 0
15/05/2020
10.03
 0 10.03 10.03 10.03 0 0 0
14/05/2020
10.03
 100 11.34 11.34 10.03 0 0 0
13/05/2020
11.34
 100 10.03 11.34 11.34 0 0 0
12/05/2020
10.03
 200 10.03 10.03 10.03 0 0 0
11/05/2020
10.03
 200 10.03 10.03 10.03 0 0 0
08/05/2020
10.03
 0 10.03 10.03 10.03 0 0 0
07/05/2020
10.03
 300 11.18 11.18 9.86 0 0 0
06/05/2020
11.18
 0 11.18 11.18 11.18 0 0 0
05/05/2020
11.18
 0 11.18 11.18 11.18 0 0 0
04/05/2020
11.18
 0 11.18 11.18 11.18 0 0 0
29/04/2020
11.18
 0 11.18 11.18 11.18 0 0 0
28/04/2020
11.18
 0 11.18 11.18 11.18 0 0 0
27/04/2020
11.18
 0 11.18 11.18 11.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |