CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

46.90
0
(0%)
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)
24/11/2021
28.54
 100 27.25 28.54 28.54 0 0 0
23/11/2021
27.25
 1,000 27.06 27.25 27.06 0 0 0
22/11/2021
27.06
 2,000 26.88 27.06 27.06 0 0 0
19/11/2021
26.88
 2,611 26.14 27.06 26.55 0 0 0
18/11/2021
26.14
 100 26.62 26.62 26.14 0 0 0
17/11/2021
26.62
 100 25.85 26.62 26.62 0 0 0
16/11/2021
25.85
 2,300 27.25 27.25 25.85 0 0 0
15/11/2021
27.25
 6,900 25.77 27.25 25.41 0 0 0
12/11/2021
25.77
 2,400 25.59 25.77 23.20 0 0 0
11/11/2021
25.59
 5,200 25.59 25.77 25.59 0 0 0
10/11/2021
25.59
 0 25.77 25.59 25.77 0 0 0
09/11/2021
25.77
 19,900 22.83 25.96 24.30 0 0 0
08/11/2021
22.83
 200 22.83 22.83 22.83 0 0 0
05/11/2021
22.83
 0 23.20 22.83 22.83 0 0 0
04/11/2021
23.20
 2,200 23.05 23.20 22.83 0 0 0
03/11/2021
23.05
 0 23.20 23.05 23.05 0 0 0
02/11/2021
23.20
 3,200 22.09 23.20 22.02 0 0 0
01/11/2021
22.09
 3,500 23.20 23.20 22.09 0 0 0
29/10/2021
23.20
 2,900 23.56 23.56 23.20 0 0 0
28/10/2021: Cổ tức tiền mặt tỉ lệ: 20%
28/10/2021
23.56
 200 23.20 23.93 23.56 0 0 0
27/10/2021
23.20
 8,500 23.02 23.20 22.34 0 0 0
26/10/2021
23.02
 1,100 22.98 23.02 22.98 0 0 0
25/10/2021
22.98
 1,300 21.77 23.02 22.98 0 0 0
22/10/2021
21.77
 9,500 22.13 22.13 21.41 0 0 0
21/10/2021
22.13
 700 21.70 22.13 21.48 0 0 0
20/10/2021
21.70
 1,200 21.48 21.70 21.70 0 0 0
19/10/2021
21.48
 100 23.20 23.20 21.48 0 0 0
18/10/2021
23.20
 200 21.48 23.20 23.20 0 0 0
15/10/2021
21.48
 0 21.77 21.48 21.77 0 0 0
14/10/2021
21.77
 6,200 21.41 21.77 20.70 0 0 0
13/10/2021
21.41
 4,600 21.41 21.41 21.41 0 0 0
12/10/2021
21.41
 8,100 21.06 21.41 18.20 0 0 0
11/10/2021
21.06
 0 21.23 21.06 21.23 0 0 0
08/10/2021
21.23
 1,400 21.16 21.23 20.34 0 0 0
07/10/2021
21.16
 300 20.91 21.16 21.16 0 0 0
06/10/2021
20.91
 0 20.91 20.91 20.91 0 0 0
05/10/2021
20.91
 1,100 21.20 21.20 20.91 0 0 0
04/10/2021
21.20
 1,600 21.02 21.20 20.63 0 0 0
01/10/2021
21.02
 3,300 20.66 21.23 20.34 0 0 0
30/09/2021
20.66
 0 20.66 20.66 20.66 0 0 0
29/09/2021
20.66
 0 20.66 20.66 20.66 0 0 0
28/09/2021
20.66
 0 20.66 20.66 20.66 0 0 0
27/09/2021
20.66
 0 20.66 20.66 20.66 0 0 0
24/09/2021
20.66
 100 20.70 20.70 20.66 0 0 0
23/09/2021
20.70
 100 20.66 20.70 20.70 0 0 0
22/09/2021
20.66
 600 19.84 20.66 19.84 0 0 0
21/09/2021
19.84
 1,000 21.06 21.06 19.84 0 0 0
20/09/2021
21.06
 0 21.06 21.06 21.06 0 0 0
17/09/2021
21.06
 1,000 20.73 21.06 21.06 0 0 0
16/09/2021
20.73
 1,200 20.77 20.77 19.84 0 0 0
15/09/2021
20.77
 0 20.77 20.77 20.77 0 0 0
14/09/2021
20.77
 0 20.77 20.77 20.77 0 0 0
13/09/2021
20.77
 2,000 21.06 21.06 20.77 0 0 0
10/09/2021
21.06
 100 19.95 21.06 21.06 0 0 0
09/09/2021
19.95
 0 19.95 19.95 19.95 0 0 0
08/09/2021
19.95
 0 19.95 19.95 19.95 0 0 0
07/09/2021
19.95
 100 19.98 19.98 19.95 0 0 0
06/09/2021
19.98
 0 19.98 19.98 19.98 0 0 0
01/09/2021
19.98
 0 19.98 19.98 19.98 0 0 0
31/08/2021
19.98
 0 19.98 19.98 19.98 0 0 0
30/08/2021
19.98
 0 19.98 19.98 19.98 0 0 0
27/08/2021
19.98
 1,000 19.63 19.98 19.98 0 0 0
26/08/2021
19.63
 0 19.63 19.63 19.63 0 0 0
25/08/2021
19.63
 100 19.63 19.63 19.63 0 0 0
24/08/2021
19.63
 0 19.63 19.63 19.63 0 0 0
23/08/2021
19.63
 0 19.63 19.63 19.63 0 0 0
20/08/2021
19.63
 1,000 20.20 20.20 19.63 0 0 0
19/08/2021
20.20
 0 20.20 20.20 20.20 0 0 0
18/08/2021
20.20
 0 20.20 20.20 20.20 0 0 0
17/08/2021
20.20
 1,100 21.09 21.09 20.20 0 0 0
16/08/2021
21.09
 0 21.09 21.09 21.09 0 0 0
13/08/2021
21.09
 0 21.09 21.09 21.09 0 0 0
12/08/2021
21.09
 0 21.09 21.09 21.09 0 0 0
11/08/2021
21.09
 0 22.66 21.09 21.09 0 0 0
10/08/2021
22.66
 300 20.16 22.66 17.91 200 0 0.0
09/08/2021
20.16
 200 19.63 20.16 20.16 0 0 0
06/08/2021
19.63
 1,000 19.98 19.98 19.63 0 0 0
05/08/2021
19.98
 800 20.16 20.16 19.98 0 0 0
04/08/2021
20.16
 100 20.16 20.16 20.16 0 0 0
03/08/2021
20.16
 100 19.63 20.16 20.16 0 0 0
02/08/2021
19.63
 200 19.63 19.63 19.63 0 0 0
30/07/2021
19.63
 600 19.41 19.63 19.63 0 0 0
29/07/2021
19.41
 4,400 20.23 20.27 19.41 0 0 0
28/07/2021
20.23
 500 21.16 21.16 20.23 0 0 0
27/07/2021
21.16
 0 21.06 21.16 21.06 0 0 0
26/07/2021
21.06
 3,800 24.73 24.73 21.06 0 0 0
23/07/2021
24.73
 100 22.55 24.73 24.73 0 0 0
22/07/2021
22.55
 0 22.55 22.55 22.55 0 0 0
21/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
21/07/2021
22.55
 100 20.50 22.55 22.55 0 0 0
20/07/2021
20.50
 1,700 20.38 21.07 20.50 0 0 0
19/07/2021
20.38
 2,100 19.21 20.38 18.87 0 0 0
16/07/2021
19.21
 1,900 19.44 19.44 18.61 0 0 0
15/07/2021
19.44
 4,000 19.98 19.98 17.42 0 0 0
14/07/2021
19.98
 2,100 19.98 20.01 19.84 0 0 0
13/07/2021
19.98
 4,800 19.98 19.98 19.98 0 0 0
12/07/2021
19.98
 300 19.98 19.98 19.98 0 0 0
09/07/2021
19.98
 4,200 19.98 19.98 19.90 0 0 0
08/07/2021
19.98
 5,900 19.07 20.24 19.98 0 0 0
07/07/2021
19.07
 1,500 19.87 19.87 19.07 0 0 0
06/07/2021
19.87
 4,900 19.87 19.90 19.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |