CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

47.50
2
(4.40%)
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
(2024-08-19) 		4.90 11.50% 70,300 0 0
42.50
47.50
47.50
2 tháng
(2024-07-22) 		5.50 13.10% 100,500 0 0
41.20
47.50
47.50
3 tháng
(2024-06-20) 		5.30 12.56% 167,500 0 0
41.20
47.50
47.50
6 tháng
(2024-03-22) 		5.60 13.37% 364,800 0 0
40.20
47.50
47.50
12 tháng
(2023-09-25) 		0.92 1.99% 881,900 0 0
40.20
47.93
47.50
24 tháng
(2022-09-29) 		-2.37 -4.75% 1,617,364 -82,320 -7.5
38.55
55.33
47.50
36 tháng
(2021-10-04) 		26.30 124.08% 1,840,279 -83,620 -7.6
20.91
55.33
47.50
60 tháng
(2019-10-15) 		31.36 194.22% 2,398,953 -26,620 -4.1
8.22
55.33
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2023
43.97
 100 43.58 43.97 43.97 0 0 0
23/11/2023
43.58
 8,200 43.48 43.87 43.58 0 0 0
22/11/2023
43.48
 3,000 43.77 43.97 43.48 0 0 0
21/11/2023
43.77
 1,300 44.26 44.26 43.77 0 0 0
20/11/2023
44.26
 900 43.97 44.26 44.06 0 0 0
17/11/2023
43.97
 1,800 44.35 44.45 43.97 0 0 0
16/11/2023
44.35
 1,600 44.26 44.45 44.16 0 0 0
15/11/2023
44.26
 3,300 44.06 45.42 44.06 0 0 0
14/11/2023
44.06
 1,300 43.97 44.06 43.48 0 0 0
13/11/2023
43.97
 600 44.55 44.55 43.77 0 0 0
10/11/2023
44.55
 2,700 43.97 44.55 44.35 0 0 0
09/11/2023
43.97
 1,600 43.97 48.31 43.48 0 0 0
08/11/2023
43.97
 1,200 43.00 43.97 42.90 0 0 0
07/11/2023
43.00
 800 42.90 43.87 42.90 0 0 0
06/11/2023
42.90
 2,500 43.39 44.26 41.55 0 0 0
03/11/2023
43.39
 5,500 43.97 43.97 42.81 0 0 0
02/11/2023
43.97
 8,600 44.26 44.26 43.00 0 0 0
01/11/2023
44.26
 1,900 43.00 44.45 42.13 0 0 0
31/10/2023
43.00
 3,200 44.35 44.35 43.00 0 0 0
30/10/2023
44.35
 300 44.64 44.64 44.35 0 0 0
27/10/2023
44.64
 1,200 44.64 44.64 44.16 0 0 0
26/10/2023
44.64
 4,700 45.61 45.61 43.87 0 0 0
25/10/2023
45.61
 2,100 44.45 45.80 44.93 0 0 0
24/10/2023
44.45
 800 45.13 45.13 44.45 0 0 0
23/10/2023
45.13
 1,000 45.42 45.42 45.13 0 0 0
20/10/2023
45.42
 3,600 45.22 45.42 44.93 0 0 0
19/10/2023
45.22
 3,000 45.22 45.42 44.84 0 0 0
18/10/2023
45.22
 7,000 46.38 46.38 45.22 0 0 0
17/10/2023
46.38
 2,200 46.58 46.58 46.38 0 0 0
16/10/2023
46.58
 6,200 46.77 46.87 46.58 0 0 0
13/10/2023
46.77
 500 46.48 47.06 46.77 0 0 0
12/10/2023
46.48
 2,200 46.58 46.87 46.48 0 0 0
11/10/2023
46.58
 1,700 46.38 46.77 46.38 0 0 0
10/10/2023
46.38
 1,700 47.25 47.25 46.38 0 0 0
09/10/2023
47.25
 2,800 47.25 47.25 46.29 0 0 0
06/10/2023
47.25
 400 46.77 48.22 47.25 0 0 0
05/10/2023
46.77
 3,800 46.77 50.25 46.19 0 0 0
04/10/2023
46.77
 2,900 46.87 46.96 44.93 0 0 0
03/10/2023
46.87
 1,600 47.93 47.93 46.38 0 0 0
02/10/2023
47.93
 1,100 46.58 47.93 47.74 0 0 0
29/09/2023
46.58
 4,900 46.48 53.15 46.38 0 0 0
28/09/2023
46.48
 5,400 46.67 46.67 46.48 0 0 0
27/09/2023
46.67
 900 46.48 46.67 46.38 0 0 0
26/09/2023
46.48
 3,100 46.58 46.67 43.48 0 0 0
25/09/2023
46.58
 500 46.19 48.22 46.58 0 0 0
22/09/2023
46.19
 400 47.45 49.57 45.03 0 0 0
21/09/2023
47.45
 3,300 47.64 47.64 47.16 0 0 0
20/09/2023
47.64
 2,900 46.48 47.64 47.25 0 0 0
19/09/2023
46.48
 3,000 48.31 48.31 46.38 0 0 0
18/09/2023
48.31
 700 47.35 48.31 47.35 0 0 0
15/09/2023
47.35
 1,400 47.83 48.99 47.35 0 0 0
14/09/2023
47.83
 1,600 48.31 48.31 47.83 0 0 0
13/09/2023
48.31
 2,500 48.70 49.09 48.31 0 0 0
12/09/2023
48.70
 5,400 48.70 48.70 47.54 0 0 0
11/09/2023
48.70
 8,200 49.09 49.09 47.35 0 0 0
08/09/2023
49.09
 6,400 48.80 49.57 48.89 0 0 0
07/09/2023
48.80
 13,700 49.38 49.47 48.80 0 0 0
06/09/2023
49.38
 10,400 49.96 50.15 49.09 0 0 0
05/09/2023
49.96
 10,200 49.67 49.96 49.38 0 0 0
31/08/2023: Cổ tức tiền mặt tỉ lệ: 20%
31/08/2023
49.67
 4,800 49.38 51.12 49.57 0 0 0
30/08/2023
49.38
 3,800 49.66 50.31 49.28 0 0 0
29/08/2023
49.66
 9,400 49.47 49.94 49.10 0 0 0
28/08/2023
49.47
 8,200 49.10 51.05 49.47 0 0 0
25/08/2023
49.10
 4,700 49.28 51.05 49.10 0 0 0
24/08/2023
49.28
 8,500 49.56 51.52 48.82 0 0 0
23/08/2023
49.56
 2,200 49.66 50.87 48.73 0 0 0
22/08/2023
49.66
 1,200 49.28 51.05 49.28 0 0 0
21/08/2023
49.28
 3,100 49.28 49.28 49.28 0 0 0
18/08/2023
49.28
 5,400 50.87 51.14 49.28 0 0 0
17/08/2023
50.87
 3,800 50.21 51.98 49.38 0 0 0
16/08/2023
50.21
 1,300 49.47 51.05 50.21 0 0 0
15/08/2023
49.47
 800 49.10 51.05 49.47 0 0 0
14/08/2023
49.10
 2,900 49.28 49.28 48.35 0 0 0
11/08/2023
49.28
 3,700 48.35 49.28 48.35 0 0 0
10/08/2023
48.35
 4,300 49.19 49.47 46.96 0 0 0
09/08/2023
49.19
 3,000 48.63 49.19 47.61 0 0 0
08/08/2023
48.63
 8,500 48.54 48.63 48.35 0 0 0
07/08/2023
48.54
 3,400 48.73 48.73 46.96 0 0 0
04/08/2023
48.73
 1,600 48.17 48.73 47.33 0 0 0
03/08/2023
48.17
 11,300 48.73 48.82 48.08 0 0 0
02/08/2023
48.73
 3,300 48.26 49.19 48.54 0 0 0
01/08/2023
48.26
 7,100 48.82 48.82 48.08 0 0 0
31/07/2023
48.82
 5,200 49.28 49.28 48.63 0 0 0
28/07/2023
49.28
 7,800 50.12 51.42 48.17 0 0 0
27/07/2023
50.12
 4,900 49.38 50.12 47.52 0 0 0
26/07/2023
49.38
 17,500 49.84 49.84 46.87 0 0 0
25/07/2023
49.84
 5,200 50.12 50.49 49.75 0 0 0
24/07/2023
50.12
 2,200 50.87 50.96 49.94 0 0 0
21/07/2023
50.87
 1,300 50.87 51.80 50.87 0 0 0
20/07/2023
50.87
 1,300 49.94 52.35 50.87 0 0 0
19/07/2023
49.94
 2,400 49.75 53.00 48.45 0 0 0
18/07/2023
49.75
 2,100 49.84 49.84 49.75 0 0 0
17/07/2023
49.84
 3,500 50.21 50.21 49.84 0 0 0
14/07/2023
50.21
 1,700 50.21 50.40 50.21 0 0 0
13/07/2023
50.21
 10,700 50.31 50.40 47.42 0 0 0
12/07/2023
50.31
 6,800 51.42 51.42 50.21 0 0 0
11/07/2023
51.42
 1,400 49.56 51.61 51.42 0 0 0
10/07/2023
49.56
 5,900 52.26 52.26 49.56 0 0 0
07/07/2023
52.26
 3,000 52.26 52.26 52.26 0 0 0
06/07/2023
52.26
 3,000 52.35 52.35 52.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |