CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

46.80
-0.20
(-0.43%)
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)
10/02/2023
39.61
 2,004 39.61 39.86 39.61 0 0 0
09/02/2023
39.61
 1,100 39.61 39.61 39.56 0 0 0
08/02/2023
39.61
 1,500 39.86 39.86 39.36 0 0 0
07/02/2023
39.86
 600 39.86 39.86 39.36 0 0 0
06/02/2023
39.86
 0 39.86 39.86 39.86 0 0 0
03/02/2023
39.86
 0 39.86 39.86 39.86 0 0 0
02/02/2023
39.86
 200 40.26 40.26 39.86 0 0 0
01/02/2023
40.26
 1,100 40.61 40.61 40.26 0 0 0
31/01/2023
40.61
 2,500 39.36 40.61 40.16 0 0 0
30/01/2023
39.36
 200 39.86 39.86 39.36 0 0 0
27/01/2023
39.86
 400 39.86 39.86 39.86 0 0 0
19/01/2023
39.86
 900 39.86 39.86 39.86 0 0 0
18/01/2023
39.86
 320 39.81 39.86 39.86 0 0 0
17/01/2023
39.81
 200 38.91 39.81 39.51 0 0 0
16/01/2023
38.91
 0 38.91 38.91 38.91 0 0 0
13/01/2023
38.91
 0 38.91 38.91 38.91 0 0 0
12/01/2023
38.91
 0 38.91 38.91 38.91 0 0 0
11/01/2023
38.91
 0 39.86 38.91 39.86 0 0 0
10/01/2023
39.86
 1,800 39.36 39.86 38.86 0 0 0
09/01/2023
39.36
 300 39.66 39.66 38.86 0 0 0
06/01/2023
39.66
 0 39.86 39.66 39.86 0 0 0
05/01/2023
39.86
 400 39.26 39.86 39.61 0 0 0
04/01/2023
39.26
 200 39.86 39.86 39.26 0 0 0
03/01/2023
39.86
 403 40.11 40.11 39.86 0 0 0
30/12/2022
40.11
 2,201 38.96 40.11 40.11 0 0 0
29/12/2022
38.96
 200 38.61 38.96 38.86 0 0 0
28/12/2022
38.61
 9 38.61 38.61 38.61 0 0 0
27/12/2022
38.61
 1,310 38.71 38.71 38.51 0 0 0
26/12/2022
38.71
 1,500 38.71 38.71 38.71 0 0 0
23/12/2022
38.71
 0 40.86 38.71 40.86 0 0 0
22/12/2022
40.86
 500 39.36 40.86 37.97 0 0 0
21/12/2022: Cổ tức tiền mặt tỉ lệ: 60%
21/12/2022
39.36
 2,000 40.36 41.85 35.87 0 0 0
20/12/2022
40.36
 3,800 40.82 41.10 39.43 0 0 0
19/12/2022
40.82
 9,600 40.13 40.82 39.89 0 0 0
16/12/2022
40.13
 9,407 39.43 40.13 39.34 0 0 0
15/12/2022
39.43
 2,553 39.89 39.89 39.43 0 0 0
14/12/2022
39.89
 810 39.89 39.89 39.89 0 0 0
13/12/2022
39.89
 1,201 39.80 39.89 39.89 0 0 0
12/12/2022
39.80
 15,700 38.92 40.13 38.97 0 0 0
09/12/2022
38.92
 2,430 38.97 38.97 38.78 0 1,520 -0.1
08/12/2022
38.97
 3,201 38.87 38.97 38.73 0 3,200 -0.3
07/12/2022
38.87
 5,400 39.43 39.43 38.73 0 5,400 -0.5
06/12/2022
39.43
 9,400 39.57 40.13 38.78 0 7,700 -0.7
05/12/2022
39.57
 11,400 39.43 39.75 38.78 0 7,300 -0.6
02/12/2022
39.43
 3,000 39.89 39.89 38.73 0 1,500 -0.1
01/12/2022
39.89
 8,200 39.71 40.36 38.55 0 6,900 -0.6
30/11/2022
39.71
 5,600 39.66 39.71 38.27 0 1,200 -0.1
29/11/2022
39.66
 19,700 38.73 41.52 38.97 0 6,800 -0.6
28/11/2022
38.73
 6,700 40.36 40.36 38.04 0 6,700 -0.6
25/11/2022
40.36
 760 41.75 41.75 39.94 0 400 -0.0
24/11/2022
41.75
 500 45.00 45.00 41.75 0 0 0
23/11/2022
45.00
 120 40.13 45.00 45.00 0 0 0
22/11/2022
40.13
 810 39.99 40.13 39.94 0 0 0
21/11/2022
39.99
 4,605 39.89 40.03 39.89 0 1,600 -0.1
18/11/2022
39.89
 106 39.24 39.89 39.89 0 0 0
17/11/2022
39.24
 106 38.55 39.24 39.24 0 0 0
16/11/2022
38.55
 304 40.59 46.67 38.55 0 0 0
15/11/2022
40.59
 2,100 41.75 41.75 40.36 0 1,900 -0.2
14/11/2022
41.75
 370 43.19 43.19 41.75 0 200 -0.0
11/11/2022
43.19
 1,900 42.77 43.84 43.19 0 500 -0.0
10/11/2022
42.77
 704 42.58 42.77 42.58 0 700 -0.1
09/11/2022
42.58
 200 43.05 43.05 42.58 0 200 -0.0
08/11/2022
43.05
 3,200 45.46 45.46 38.64 0 3,000 -0.3
07/11/2022
45.46
 700 43.84 45.55 45.46 0 200 -0.0
04/11/2022
43.84
 1,700 42.82 45.92 43.23 0 0 0
03/11/2022
42.82
 900 45.83 45.83 42.68 0 900 -0.1
02/11/2022
45.83
 1,400 45.92 45.92 41.84 0 1,000 -0.1
01/11/2022
45.92
 2,400 45.97 45.97 45.92 0 0 0
31/10/2022
45.97
 4,100 42.26 46.85 45.60 0 400 -0.0
28/10/2022
42.26
 0 43.14 42.26 43.14 0 0 0
27/10/2022
43.14
 1,100 45.04 45.04 39.43 0 900 -0.1
26/10/2022
45.04
 0 45.04 45.04 45.04 0 0 0
25/10/2022
45.04
 100 46.34 46.34 45.04 0 0 0
24/10/2022
46.34
 1,600 40.91 46.34 46.34 0 800 -0.1
21/10/2022
40.91
 1,100 43.19 43.19 37.11 0 1,000 -0.1
20/10/2022
43.19
 100 47.32 47.32 43.19 0 0 0
19/10/2022
47.32
 7,900 48.94 48.94 47.08 0 2,600 -0.3
18/10/2022
48.94
 5,800 48.71 51.03 48.06 0 3,400 -0.4
17/10/2022
48.71
 10,970 43.93 50.52 46.39 0 4,900 -0.5
14/10/2022
43.93
 100 43.65 43.93 43.93 0 0 0
13/10/2022
43.65
 400 46.39 46.39 43.14 0 300 -0.0
12/10/2022
46.39
 2,245 46.39 46.39 39.43 0 1,200 -0.1
11/10/2022
46.39
 0 46.39 46.39 46.39 0 0 0
10/10/2022
46.39
 201 46.39 46.39 46.39 0 0 0
07/10/2022
46.39
 4,540 48.48 48.48 46.39 0 2,100 -0.2
06/10/2022
48.48
 8,900 48.75 48.75 46.85 0 2,800 -0.3
05/10/2022
48.75
 9,100 50.33 50.33 48.71 0 2,500 -0.3
04/10/2022
50.33
 1,500 49.64 50.56 49.82 0 300 -0.0
03/10/2022
49.64
 400 51.03 51.03 49.64 0 0 0
30/09/2022
51.03
 1,409 49.87 51.03 46.62 0 0 0
29/09/2022: Cổ tức tiền mặt tỉ lệ: 45%
29/09/2022
49.87
 493 47.32 49.87 47.92 0 0 0
28/09/2022
47.32
 220 51.09 51.09 46.78 0 0 0
27/09/2022
51.09
 1,500 51.09 52.43 51.09 0 1,000 -0.1
26/09/2022
51.09
 2,300 48.87 51.09 48.87 0 0 0
23/09/2022
48.87
 0 48.87 48.87 48.87 0 0 0
22/09/2022
48.87
 645 48.87 48.87 48.87 0 0 0
21/09/2022
48.87
 500 46.69 48.87 46.65 0 0 0
20/09/2022
46.69
 59 46.69 46.69 46.69 0 0 0
19/09/2022
46.69
 0 46.69 46.69 46.69 0 0 0
16/09/2022
46.69
 200 46.65 46.69 46.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |