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)
24/08/2020
13.16
 0 13.16 13.16 13.16 0 0 0
21/08/2020
13.16
 0 13.16 13.16 13.16 0 0 0
20/08/2020
13.16
 100 11.62 13.16 13.16 0 0 0
19/08/2020
11.62
 0 11.62 11.62 11.62 0 0 0
18/08/2020
11.62
 0 11.62 11.62 11.62 0 0 0
17/08/2020
11.62
 100 11.78 11.78 11.62 0 0 0
14/08/2020
11.78
 3,700 11.24 11.78 9.87 0 0 0
13/08/2020
11.24
 0 11.24 11.24 11.24 0 0 0
12/08/2020
11.24
 1,408 11.24 11.24 11.24 0 0 0
11/08/2020
11.24
 0 11.24 11.24 11.24 0 0 0
10/08/2020
11.24
 200 11.40 11.40 11.24 0 0 0
07/08/2020
11.40
 300 11.48 11.48 11.08 0 0 0
06/08/2020
11.48
 200 11.53 11.53 11.48 0 0 0
05/08/2020
11.53
 0 11.53 11.53 11.53 0 0 0
04/08/2020
11.53
 0 11.53 11.53 11.53 0 0 0
03/08/2020
11.53
 0 11.53 11.53 11.53 0 0 0
31/07/2020
11.53
 0 11.53 11.53 11.53 0 0 0
30/07/2020
11.53
 0 12.04 11.53 11.53 0 0 0
29/07/2020
12.04
 900 12.36 12.36 10.52 0 0 0
28/07/2020
12.36
 0 12.36 12.36 12.36 0 0 0
27/07/2020
12.36
 0 12.36 12.36 12.36 0 0 0
24/07/2020
12.36
 0 12.36 12.36 12.36 0 0 0
23/07/2020
12.36
 0 12.36 12.36 12.36 0 0 0
22/07/2020
12.36
 0 12.36 12.36 12.36 0 0 0
21/07/2020
12.36
 0 12.36 12.36 12.36 0 0 0
20/07/2020
12.36
 0 12.36 12.36 12.36 0 0 0
17/07/2020
12.36
 0 12.36 12.36 12.36 0 0 0
16/07/2020
12.36
 0 12.36 12.36 12.36 0 0 0
15/07/2020
12.36
 0 12.36 12.36 12.36 0 0 0
14/07/2020
12.36
 0 12.36 12.36 12.36 0 0 0
13/07/2020
12.36
 100 10.82 12.36 12.36 0 0 0
10/07/2020
10.82
 0 10.82 10.82 10.82 0 0 0
09/07/2020
10.82
 0 10.82 10.82 10.82 0 0 0
08/07/2020
10.82
 0 10.82 10.82 10.82 0 0 0
07/07/2020
10.82
 0 10.82 10.82 10.82 0 0 0
06/07/2020
10.82
 0 10.82 10.82 10.82 0 0 0
03/07/2020
10.82
 0 10.43 10.82 10.82 0 0 0
02/07/2020
10.43
 200 9.84 11.19 10.43 0 0 0
01/07/2020
9.84
 400 10.76 11.54 9.84 0 0 0
30/06/2020
10.76
 400 12.65 12.65 10.76 0 0 0
29/06/2020
12.65
 0 12.65 12.65 12.65 0 0 0
26/06/2020
12.65
 0 12.65 12.65 12.65 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2020
12.65
 0 12.65 12.65 12.65 0 0 0
24/06/2020
12.65
 100 11.13 12.65 12.65 0 0 0
23/06/2020
11.13
 300 11.13 11.13 11.13 0 0 0
22/06/2020
11.13
 0 11.13 11.13 11.13 0 0 0
19/06/2020
11.13
 102 9.28 11.13 11.13 0 0 0
18/06/2020
9.28
 998 10.36 10.36 9.28 0 0 0
17/06/2020
10.36
 300 11.57 11.57 9.90 0 0 0
16/06/2020
11.57
 200 9.91 11.57 11.57 0 0 0
15/06/2020
9.91
 300 10.07 10.52 9.91 0 0 0
12/06/2020
10.07
 1,200 10.98 10.98 10.07 0 0 0
11/06/2020
10.98
 1,100 12.57 12.57 10.87 0 0 0
10/06/2020
12.57
 0 12.57 12.57 12.57 0 0 0
09/06/2020
12.57
 0 12.51 12.57 12.57 0 0 0
08/06/2020
12.51
 2,400 12.22 12.91 12.42 0 0 0
05/06/2020
12.22
 1,000 12.14 12.53 12.22 0 0 0
04/06/2020
12.14
 4,300 12.06 12.22 11.83 0 0 0
03/06/2020
12.06
 2,000 11.51 12.22 11.52 0 0 0
02/06/2020
11.51
 4,000 10.18 11.52 11.51 0 0 0
01/06/2020
10.18
 700 9.97 10.18 9.97 0 0 0
29/05/2020
9.97
 500 11.60 11.60 9.97 0 0 0
28/05/2020
11.60
 400 10.33 11.88 11.60 0 0 0
27/05/2020
10.33
 0 10.33 10.33 10.33 0 0 0
26/05/2020
10.33
 0 10.33 10.33 10.33 0 0 0
25/05/2020
10.33
 100 9.39 10.33 10.33 0 0 0
22/05/2020
9.39
 0 9.39 9.39 9.39 0 0 0
21/05/2020
9.39
 0 9.39 9.39 9.39 0 0 0
20/05/2020
9.39
 0 9.43 9.39 9.39 0 0 0
19/05/2020
9.43
 300 9.43 9.43 9.28 0 0 0
18/05/2020
9.43
 0 9.43 9.43 9.43 0 0 0
15/05/2020
9.43
 0 9.43 9.43 9.43 0 0 0
14/05/2020
9.43
 100 10.67 10.67 9.43 0 0 0
13/05/2020
10.67
 100 9.43 10.67 10.67 0 0 0
12/05/2020
9.43
 200 9.43 9.43 9.43 0 0 0
11/05/2020
9.43
 200 9.43 9.43 9.43 0 0 0
08/05/2020
9.43
 0 9.43 9.43 9.43 0 0 0
07/05/2020
9.43
 300 10.52 10.52 9.28 0 0 0
06/05/2020
10.52
 0 10.52 10.52 10.52 0 0 0
05/05/2020
10.52
 0 10.52 10.52 10.52 0 0 0
04/05/2020
10.52
 0 10.52 10.52 10.52 0 0 0
29/04/2020
10.52
 0 10.52 10.52 10.52 0 0 0
28/04/2020
10.52
 0 10.52 10.52 10.52 0 0 0
27/04/2020
10.52
 0 10.52 10.52 10.52 0 0 0
24/04/2020
10.52
 0 10.52 10.52 10.52 0 0 0
23/04/2020
10.52
 300 9.57 10.52 10.52 0 0 0
22/04/2020
9.57
 100 9.14 9.57 9.57 0 0 0
21/04/2020
9.14
 2,800 9.14 9.14 9.11 0 0 0
20/04/2020
9.14
 0 9.14 9.14 9.14 0 0 0
17/04/2020
9.14
 200 9.14 9.14 9.14 0 0 0
16/04/2020
9.14
 0 9.14 9.14 9.14 0 0 0
15/04/2020
9.14
 0 9.36 9.14 9.14 0 0 0
14/04/2020
9.36
 700 8.20 9.36 8.58 0 0 0
13/04/2020
8.20
 900 8.35 8.35 8.20 0 0 0
10/04/2020
8.35
 900 8.27 8.35 8.35 0 0 0
09/04/2020
8.27
 2,000 7.89 8.27 8.21 0 0 0
08/04/2020
7.89
 1,300 7.89 8.04 7.73 0 0 0
07/04/2020
7.89
 900 8.43 8.43 7.89 0 0 0
06/04/2020
8.43
 2,800 8.20 8.43 7.27 0 0 0
03/04/2020
8.20
 100 8.27 8.27 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |