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)
15/09/2022
46.65
 1,810 45.14 46.65 46.65 0 0 0
14/09/2022
45.14
 900 44.87 45.14 45.09 0 0 0
13/09/2022
44.87
 400 44.43 44.87 44.87 0 0 0
12/09/2022
44.43
 390 47.49 47.49 44.43 0 0 0
09/09/2022
47.49
 0 47.49 47.49 47.49 0 0 0
08/09/2022
47.49
 0 46.65 47.49 47.49 0 0 0
07/09/2022
46.65
 1,804 46.65 48.87 46.65 0 0 0
06/09/2022
46.65
 440 49.76 49.76 46.65 0 0 0
05/09/2022
49.76
 0 49.76 49.76 49.76 0 0 0
31/08/2022
49.76
 521 49.49 49.76 49.76 0 0 0
30/08/2022
49.49
 3,000 42.65 49.49 44.43 0 0 0
29/08/2022
42.65
 4,800 40.87 44.43 41.32 0 0 0
26/08/2022
40.87
 300 36.88 40.87 40.87 0 0 0
25/08/2022
36.88
 100 40.07 40.07 36.88 0 0 0
24/08/2022
40.07
 4,300 36.43 40.07 35.10 0 0 0
23/08/2022
36.43
 3,000 32.65 36.43 31.77 0 0 0
22/08/2022
32.65
 2,700 33.32 33.32 32.48 0 0 0
19/08/2022
33.32
 3,536 32.43 33.32 30.70 0 0 0
18/08/2022
32.43
 4,700 31.10 33.32 31.10 0 0 0
17/08/2022
31.10
 1,600 31.99 31.99 28.97 0 0 0
16/08/2022
31.99
 1,600 31.10 31.99 26.61 0 0 0
15/08/2022
31.10
 1,400 31.01 33.32 26.66 0 0 0
12/08/2022
31.01
 0 31.10 31.01 31.01 0 0 0
11/08/2022
31.10
 1,100 35.54 35.54 30.21 0 0 0
10/08/2022
35.54
 200 31.14 35.54 35.54 0 0 0
09/08/2022
31.14
 0 31.14 31.14 31.14 0 0 0
08/08/2022
31.14
 0 31.99 31.14 31.14 0 0 0
05/08/2022
31.99
 1,300 28.92 31.99 30.66 0 0 0
04/08/2022
28.92
 0 28.92 28.92 28.92 0 0 0
03/08/2022
28.92
 100 33.10 33.10 28.92 0 0 0
02/08/2022
33.10
 1,300 30.21 33.10 25.68 0 0 0
01/08/2022
30.21
 0 30.21 30.21 30.21 0 0 0
29/07/2022
30.21
 0 30.21 30.21 30.21 0 0 0
28/07/2022
30.21
 2,000 30.21 30.30 30.21 0 0 0
27/07/2022
30.21
 0 30.21 30.21 30.21 0 0 0
26/07/2022
30.21
 0 30.21 30.21 30.21 0 0 0
25/07/2022
30.21
 0 30.21 30.21 30.21 0 0 0
22/07/2022
30.21
 0 30.21 30.21 30.21 0 0 0
21/07/2022
30.21
 1,000 31.99 31.99 30.21 0 0 0
20/07/2022
31.99
 400 32.97 32.97 31.99 0 0 0
19/07/2022
32.97
 0 32.97 32.97 32.97 0 0 0
18/07/2022
32.97
 1,000 38.74 38.74 32.97 0 0 0
15/07/2022
38.74
 0 38.74 38.74 38.74 0 0 0
14/07/2022
38.74
 0 38.74 38.74 38.74 0 0 0
13/07/2022
38.74
 0 38.74 38.74 38.74 0 0 0
12/07/2022
38.74
 0 38.74 38.74 38.74 0 0 0
11/07/2022
38.74
 100 33.72 38.74 38.74 0 0 0
08/07/2022
33.72
 0 33.72 33.72 33.72 0 0 0
07/07/2022
33.72
 0 33.72 33.72 33.72 0 0 0
06/07/2022
33.72
 0 33.72 33.72 33.72 0 0 0
05/07/2022
33.72
 0 33.72 33.72 33.72 0 0 0
04/07/2022
33.72
 0 33.72 33.72 33.72 0 0 0
01/07/2022
33.72
 0 33.72 33.72 33.72 0 0 0
30/06/2022
33.72
 0 33.72 33.72 33.72 0 0 0
29/06/2022
33.72
 0 33.72 33.72 33.72 0 0 0
28/06/2022
33.72
 0 33.72 33.72 33.72 0 0 0
27/06/2022
33.72
 0 33.72 33.72 33.72 0 0 0
24/06/2022
33.72
 0 33.77 33.72 33.72 0 0 0
23/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
23/06/2022
33.77
 200 32.88 33.77 33.68 0 0 0
22/06/2022
32.88
 600 32.91 32.91 28.17 0 0 0
21/06/2022
32.91
 0 32.91 32.91 32.91 0 0 0
20/06/2022
32.91
 100 30.21 32.91 32.91 0 0 0
17/06/2022
30.21
 1,300 26.29 30.21 30.21 0 0 0
16/06/2022
26.29
 100 29.99 29.99 26.29 0 0 0
15/06/2022
29.99
 1,400 32.36 32.36 29.62 0 0 0
14/06/2022
32.36
 0 33.28 32.36 33.28 0 0 0
13/06/2022
33.28
 1,800 32.03 33.28 31.84 0 0 0
10/06/2022
32.03
 100 31.47 32.03 32.03 0 0 0
09/06/2022
31.47
 200 31.47 31.47 31.47 0 0 0
08/06/2022
31.47
 1 31.47 31.47 31.47 0 0 0
07/06/2022
31.47
 500 32.58 32.58 31.47 0 0 0
06/06/2022
32.58
 400 32.58 32.58 32.58 0 0 0
03/06/2022
32.58
 900 31.84 32.58 31.47 0 0 0
02/06/2022
31.84
 2,000 32.03 32.03 31.84 0 0 0
01/06/2022
32.03
 0 32.03 32.03 32.03 0 0 0
31/05/2022
32.03
 0 32.95 32.03 32.95 0 0 0
30/05/2022
32.95
 1,200 32.95 32.95 29.62 0 0 0
27/05/2022
32.95
 0 32.95 32.95 32.95 0 0 0
26/05/2022
32.95
 0 32.95 32.95 32.95 0 0 0
25/05/2022
32.95
 1,000 31.47 32.95 32.95 0 0 0
24/05/2022
31.47
 0 31.47 31.47 31.47 0 0 0
23/05/2022
31.47
 2,000 31.47 31.47 31.47 0 0 0
20/05/2022
31.47
 2,600 31.47 31.47 31.47 0 0 0
19/05/2022
31.47
 400 33.51 33.51 31.47 0 0 0
18/05/2022
33.51
 0 33.51 33.51 33.51 0 0 0
17/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2022
33.51
 0 33.51 33.51 33.51 0 0 0
16/05/2022
33.51
 400 31.33 33.51 33.51 0 0 0
13/05/2022
31.33
 0 31.30 31.33 31.33 0 0 0
12/05/2022
31.30
 400 31.30 31.37 31.30 0 0 0
11/05/2022
31.30
 100 31.30 31.30 31.30 0 0 0
10/05/2022
31.30
 0 31.30 31.30 31.30 0 0 0
09/05/2022
31.30
 300 33.87 33.87 31.30 0 0 0
06/05/2022
33.87
 200 33.32 34.61 33.87 0 0 0
05/05/2022
33.32
 0 33.32 33.32 33.32 0 0 0
04/05/2022
33.32
 500 29.49 33.32 33.32 0 0 0
29/04/2022
29.49
 222 29.20 29.49 28.94 0 0 0
28/04/2022
29.20
 0 29.46 29.20 29.20 0 0 0
27/04/2022
29.46
 600 27.69 29.46 29.09 0 0 0
26/04/2022
27.69
 2,100 29.46 29.46 25.04 0 0 0
25/04/2022
29.46
 0 29.46 29.46 29.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |