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)
13/01/2021
16.43
 500 17.23 17.23 15.26 0 100 -0.0
12/01/2021
17.23
 900 17.23 17.23 17.17 0 0 0
11/01/2021
17.23
 2,700 17.23 17.23 15.13 0 100 -0.0
08/01/2021
17.23
 300 15.95 17.23 17.23 0 0 0
07/01/2021
15.95
 2,000 17.23 17.36 14.89 0 100 -0.0
06/01/2021
17.23
 200 16.96 17.23 17.23 0 0 0
05/01/2021
16.96
 502 16.06 16.96 16.96 0 0 0
04/01/2021
16.06
 0 17.09 16.06 17.09 0 0 0
31/12/2020
17.09
 300 17.09 17.09 14.63 100 100 0.0
30/12/2020
17.09
 0 17.23 17.09 17.09 1,600 0 0.0
29/12/2020
17.23
 3,184 17.09 17.23 17.09 1,600 0 0.1
28/12/2020
17.09
 300 16.85 17.23 17.09 0 0 0
25/12/2020
16.85
 1,980 17.23 17.23 16.85 0 0 0
24/12/2020
17.23
 5,200 17.23 17.23 17.09 5,200 0 0.3
23/12/2020
17.23
 5,400 17.23 17.23 17.09 1,200 0 0.1
22/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
22/12/2020
17.23
 1,946 16.70 17.23 17.09 0 0 0
21/12/2020
16.70
 3,481 16.36 16.70 16.70 0 0 0
18/12/2020
16.36
 1,140 15.93 16.67 15.90 0 0 0
17/12/2020
15.93
 2,373 15.93 15.95 15.93 2,200 0 0.1
16/12/2020
15.93
 5,252 14.97 15.93 15.64 0 0 0
15/12/2020
14.97
 2,100 16.70 16.70 14.62 0 0 0
14/12/2020
16.70
 3,100 16.72 16.75 16.70 3,000 0 0.2
11/12/2020
16.72
 3,150 16.70 17.41 14.74 100 100 0.0
10/12/2020
16.70
 900 16.70 17.59 16.70 100 0 0.0
09/12/2020
16.70
 3,400 15.54 16.70 15.80 0 0 0
08/12/2020
15.54
 1,919 15.41 15.93 15.21 0 0 0
07/12/2020
15.41
 3,137 15.15 15.41 14.67 0 0 0
04/12/2020
15.15
 4,540 14.64 15.15 14.51 1,500 0 0.1
03/12/2020
14.64
 1,500 14.77 14.77 14.64 0 0 0
02/12/2020
14.77
 4,800 14.13 14.77 14.15 0 0 0
01/12/2020
14.13
 1,800 14.13 14.38 13.90 0 0 0
30/11/2020
14.13
 3,900 13.61 14.13 13.87 0 0 0
27/11/2020
13.61
 7,000 13.66 13.84 13.61 700 0 0.0
26/11/2020
13.66
 3,500 13.61 13.66 13.23 700 0 0.0
25/11/2020
13.61
 300 13.36 13.61 13.54 0 0 0
24/11/2020
13.36
 2,400 13.23 13.61 13.36 0 0 0
23/11/2020
13.23
 500 13.74 13.87 11.69 0 100 0
20/11/2020
13.74
 100 13.66 13.74 13.74 0 0 0
19/11/2020
13.66
 1,685 13.28 13.66 13.36 0 0 0
18/11/2020
13.28
 0 13.28 13.28 13.28 0 0 0
17/11/2020
13.28
 1,940 13.23 13.28 13.23 200 0 0.0
16/11/2020
13.23
 10,190 13.36 13.36 13.23 2,500 0 0.1
13/11/2020
13.36
 2,200 13.15 13.36 13.23 0 0 0
12/11/2020
13.15
 6,350 13.28 13.28 13.15 4,100 0 0.2
11/11/2020
13.28
 2,600 13.20 13.28 11.25 0 100 -0.0
10/11/2020
13.20
 2,120 13.23 13.25 13.20 1,500 0 0.1
09/11/2020
13.23
 2,911 13.36 13.36 13.20 1,400 0 0.1
06/11/2020
13.36
 720 13.05 13.36 13.18 0 0 0
05/11/2020
13.05
 15 13.05 13.05 13.05 0 0 0
04/11/2020
13.05
 0 13.46 13.05 13.05 0 0 0
03/11/2020
13.46
 860 14.15 14.15 12.97 0 0 0
02/11/2020
14.15
 0 14.15 14.15 14.15 0 0 0
30/10/2020
14.15
 60 14.15 14.15 14.15 0 0 0
29/10/2020
14.15
 54 14.13 14.15 14.15 0 0 0
28/10/2020
14.13
 4,890 14.18 14.18 14.13 2,000 0 0.1
27/10/2020
14.18
 1,900 13.64 14.18 14.13 0 0 0
26/10/2020
13.64
 0 13.64 13.64 13.64 0 0 0
23/10/2020
13.64
 0 13.64 13.64 13.64 0 0 0
22/10/2020
13.64
 800 13.87 13.87 13.64 0 0 0
21/10/2020
13.87
 700 13.59 13.87 13.61 0 0 0
20/10/2020
13.59
 0 13.61 13.59 13.61 0 0 0
19/10/2020
13.61
 600 13.36 13.61 13.41 0 0 0
16/10/2020
13.36
 1,000 13.07 13.36 13.10 0 0 0
15/10/2020
13.07
 200 13.05 13.07 13.07 0 0 0
14/10/2020
13.05
 1,000 13.02 13.13 13.05 0 0 0
13/10/2020
13.02
 300 12.89 13.02 12.97 0 0 0
12/10/2020
12.89
 100 14.13 14.13 12.89 100 0 0.0
09/10/2020
14.13
 0 14.13 14.13 14.13 0 0 0
08/10/2020
14.13
 0 14.13 14.13 14.13 0 0 0
07/10/2020
14.13
 0 14.05 14.13 14.13 0 0 0
06/10/2020
14.05
 1,100 14.02 14.13 14.05 0 0 0
05/10/2020
14.02
 0 14.00 14.02 14.02 0 0 0
02/10/2020
14.00
 1,030 14.15 14.15 14.00 0 0 0
01/10/2020
14.15
 8,300 14.13 15.41 14.00 0 0 0
30/09/2020
14.13
 1,900 14.13 15.41 14.13 0 0 0
29/09/2020
14.13
 2,500 15.41 15.41 14.13 0 0 0
28/09/2020
15.41
 1,560 16.70 16.70 15.41 0 0 0
25/09/2020
16.70
 700 16.67 16.93 16.18 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
24/09/2020
16.67
 4,350 14.90 16.67 14.97 0 0 0
23/09/2020
14.90
 4,310 14.90 15.25 14.69 0 0 0
22/09/2020
14.90
 6,423 14.90 14.90 14.50 0 0 0
21/09/2020
14.90
 6,700 13.90 15.07 13.97 0 0 0
18/09/2020
13.90
 2,710 14.43 14.54 13.90 0 0 0
17/09/2020
14.43
 4,050 14.45 14.66 13.32 0 0 0
16/09/2020
14.45
 2,620 15.89 15.89 13.16 0 0 0
15/09/2020
15.89
 4,730 16.05 16.05 13.57 0 0 0
14/09/2020
16.05
 10,106 14.29 16.05 15.57 0 0 0
11/09/2020
14.29
 18,250 13.16 14.45 12.57 0 0 0
10/09/2020
13.16
 11,351 11.72 13.16 11.88 0 0 0
09/09/2020
11.72
 2,500 11.40 11.72 10.05 0 0 0
08/09/2020
11.40
 0 11.40 11.40 11.40 0 0 0
07/09/2020
11.40
 0 11.40 11.40 11.40 0 0 0
04/09/2020
11.40
 1 11.40 11.40 11.40 0 0 0
03/09/2020
11.40
 0 11.40 11.40 11.40 0 0 0
01/09/2020
11.40
 0 11.40 11.40 11.40 0 0 0
31/08/2020
11.40
 600 11.08 11.40 11.40 0 0 0
28/08/2020
11.08
 900 11.19 11.19 11.08 0 0 0
27/08/2020
11.19
 500 13.16 13.16 11.19 0 0 0
26/08/2020
13.16
 0 13.16 13.16 13.16 0 0 0
25/08/2020
13.16
 0 13.16 13.16 13.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |