CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

24.90
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
(2026-08-19) 		0.90 3.63% 50,300 0 0
24.22
36.72
24.90
2 tháng
(2026-07-20) 		-0.07 -0.28% 94,600 0 0
24.22
36.72
24.90
3 tháng
(2026-06-22) 		-1.72 -6.29% 134,900 0 0
24.22
36.72
24.90
6 tháng
(2026-03-23) 		-4.17 -14% 381,100 0 0
23.35
36.72
24.90
12 tháng
(2025-09-23) 		-10.75 -29.57% 1,352,000 0 0
23.35
36.72
24.90
24 tháng
(2024-09-30) 		0.11 0.42% 5,998,554 -500 0.0
14.17
67.54
24.90
36 tháng
(2023-10-04) 		-0.04 -0.15% 6,917,503 -500 0.0
13.30
67.54
24.90
60 tháng
(2021-10-14) 		13.67 114.51% 7,871,338 -84,120 -7.6
6.86
67.54
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
7.74
 1,940 7.71 7.74 7.71 200 0 0.0
16/11/2020
7.71
 10,190 7.78 7.78 7.71 2,500 0 0.1
13/11/2020
7.78
 2,200 7.66 7.78 7.71 0 0 0
12/11/2020
7.66
 6,350 7.74 7.74 7.66 4,100 0 0.2
11/11/2020
7.74
 2,600 7.69 7.74 6.56 0 100 0.0
10/11/2020
7.69
 2,120 7.71 7.72 7.69 1,500 0 0.1
09/11/2020
7.71
 2,911 7.78 7.78 7.69 1,400 0 0.1
06/11/2020
7.78
 720 7.60 7.78 7.68 0 0 0
05/11/2020
7.60
 15 7.60 7.60 7.60 0 0 0
04/11/2020
7.60
 0 7.84 7.60 7.60 0 0 0
03/11/2020
7.84
 860 8.25 8.25 7.56 0 0 0
02/11/2020
8.25
 0 8.25 8.25 8.25 0 0 0
30/10/2020
8.25
 60 8.25 8.25 8.25 0 0 0
29/10/2020
8.25
 54 8.23 8.25 8.25 0 0 0
28/10/2020
8.23
 4,890 8.26 8.26 8.23 2,000 0 0.1
27/10/2020
8.26
 1,900 7.95 8.26 8.23 0 0 0
26/10/2020
7.95
 0 7.95 7.95 7.95 0 0 0
23/10/2020
7.95
 0 7.95 7.95 7.95 0 0 0
22/10/2020
7.95
 800 8.08 8.08 7.95 0 0 0
21/10/2020
8.08
 700 7.92 8.08 7.93 0 0 0
20/10/2020
7.92
 0 7.93 7.92 7.93 0 0 0
19/10/2020
7.93
 600 7.78 7.93 7.81 0 0 0
16/10/2020
7.78
 1,000 7.62 7.78 7.63 0 0 0
15/10/2020
7.62
 200 7.60 7.62 7.62 0 0 0
14/10/2020
7.60
 1,000 7.59 7.65 7.60 0 0 0
13/10/2020
7.59
 300 7.51 7.59 7.56 0 0 0
12/10/2020
7.51
 100 8.23 8.23 7.51 100 0 0.0
09/10/2020
8.23
 0 8.23 8.23 8.23 0 0 0
08/10/2020
8.23
 0 8.23 8.23 8.23 0 0 0
07/10/2020
8.23
 0 8.19 8.23 8.23 0 0 0
06/10/2020
8.19
 1,100 8.17 8.23 8.19 0 0 0
05/10/2020
8.17
 0 8.16 8.17 8.17 0 0 0
02/10/2020
8.16
 1,030 8.25 8.25 8.16 0 0 0
01/10/2020
8.25
 8,300 8.23 8.98 8.16 0 0 0
30/09/2020
8.23
 1,900 8.23 8.98 8.23 0 0 0
29/09/2020
8.23
 2,500 8.98 8.98 8.23 0 0 0
28/09/2020
8.98
 1,560 9.73 9.73 8.98 0 0 0
25/09/2020
9.73
 700 9.71 9.86 9.43 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
24/09/2020
9.71
 4,350 8.68 9.71 8.73 0 0 0
23/09/2020
8.68
 4,310 8.68 8.89 8.56 0 0 0
22/09/2020
8.68
 6,423 8.68 8.68 8.45 0 0 0
21/09/2020
8.68
 6,700 8.10 8.78 8.14 0 0 0
18/09/2020
8.10
 2,710 8.41 8.48 8.10 0 0 0
17/09/2020
8.41
 4,050 8.42 8.54 7.76 0 0 0
16/09/2020
8.42
 2,620 9.26 9.26 7.67 0 0 0
15/09/2020
9.26
 4,730 9.35 9.35 7.90 0 0 0
14/09/2020
9.35
 10,106 8.33 9.35 9.07 0 0 0
11/09/2020
8.33
 18,250 7.67 8.42 7.32 0 0 0
10/09/2020
7.67
 11,351 6.83 7.67 6.92 0 0 0
09/09/2020
6.83
 2,500 6.64 6.83 5.86 0 0 0
08/09/2020
6.64
 0 6.64 6.64 6.64 0 0 0
07/09/2020
6.64
 0 6.64 6.64 6.64 0 0 0
04/09/2020
6.64
 1 6.64 6.64 6.64 0 0 0
03/09/2020
6.64
 0 6.64 6.64 6.64 0 0 0
01/09/2020
6.64
 0 6.64 6.64 6.64 0 0 0
31/08/2020
6.64
 600 6.45 6.64 6.64 0 0 0
28/08/2020
6.45
 900 6.52 6.52 6.45 0 0 0
27/08/2020
6.52
 500 7.67 7.67 6.52 0 0 0
26/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
25/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
24/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
21/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
20/08/2020
7.67
 100 6.77 7.67 7.67 0 0 0
19/08/2020
6.77
 0 6.77 6.77 6.77 0 0 0
18/08/2020
6.77
 0 6.77 6.77 6.77 0 0 0
17/08/2020
6.77
 100 6.87 6.87 6.77 0 0 0
14/08/2020
6.87
 3,700 6.55 6.87 5.75 0 0 0
13/08/2020
6.55
 0 6.55 6.55 6.55 0 0 0
12/08/2020
6.55
 1,408 6.55 6.55 6.55 0 0 0
11/08/2020
6.55
 0 6.55 6.55 6.55 0 0 0
10/08/2020
6.55
 200 6.64 6.64 6.55 0 0 0
07/08/2020
6.64
 300 6.69 6.69 6.45 0 0 0
06/08/2020
6.69
 200 6.72 6.72 6.69 0 0 0
05/08/2020
6.72
 0 6.72 6.72 6.72 0 0 0
04/08/2020
6.72
 0 6.72 6.72 6.72 0 0 0
03/08/2020
6.72
 0 6.72 6.72 6.72 0 0 0
31/07/2020
6.72
 0 6.72 6.72 6.72 0 0 0
30/07/2020
6.72
 0 7.02 6.72 6.72 0 0 0
29/07/2020
7.02
 900 7.20 7.20 6.13 0 0 0
28/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
27/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
24/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
23/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
22/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
21/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
20/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
17/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
16/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
15/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
14/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
13/07/2020
7.20
 100 6.30 7.20 7.20 0 0 0
10/07/2020
6.30
 0 6.30 6.30 6.30 0 0 0
09/07/2020
6.30
 0 6.30 6.30 6.30 0 0 0
08/07/2020
6.30
 0 6.30 6.30 6.30 0 0 0
07/07/2020
6.30
 0 6.30 6.30 6.30 0 0 0
06/07/2020
6.30
 0 6.30 6.30 6.30 0 0 0
03/07/2020
6.30
 0 6.08 6.30 6.30 0 0 0
02/07/2020
6.08
 200 5.73 6.52 6.08 0 0 0
01/07/2020
5.73
 400 6.27 6.73 5.73 0 0 0
30/06/2020
6.27
 400 7.37 7.37 6.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc