CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

23.40
0.30
(1.30%)
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
(2026-09-08) 		-0.89 -3.58% 29,200 0 0
23.50
25.50
23.50
2 tháng
(2026-08-10) 		-1.09 -4.32% 76,800 0 0
23.50
25.50
23.50
3 tháng
(2026-07-10) 		-2.73 -10.19% 109,900 0 0
23.50
26.83
23.50
6 tháng
(2026-04-13) 		-5.48 -18.53% 328,000 0 0
23.50
36.13
23.50
12 tháng
(2025-10-13) 		-12.07 -33.38% 1,277,000 0 0
23.50
36.17
23.50
24 tháng
(2024-10-18) 		-1.39 -5.46% 5,800,476 -500 0.0
14.17
46.97
23.50
36 tháng
(2023-10-24) 		-0.27 -1.10% 6,654,444 -500 0.0
13.30
46.97
23.50
60 tháng
(2021-11-03) 		11.46 90.73% 7,590,241 -84,120 -7.6
7.53
46.97
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2020
5.81
 500 5.81 5.81 5.81 0 0 0
28/05/2020
6.76
 400 6.89 6.92 6.76 0 0 0
27/05/2020
6.02
 0 6.02 6.02 6.02 0 0 0
26/05/2020
6.02
 0 6.02 6.02 6.02 0 0 0
25/05/2020
6.02
 100 6.02 6.02 6.02 0 0 0
22/05/2020
5.47
 0 5.47 5.47 5.47 0 0 0
21/05/2020
5.47
 0 5.47 5.47 5.47 0 0 0
20/05/2020
5.47
 0 5.47 5.47 5.47 0 0 0
19/05/2020
5.50
 300 5.41 5.50 5.41 0 0 0
18/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
15/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
14/05/2020
5.50
 100 5.50 5.50 5.50 0 0 0
13/05/2020
6.22
 100 5.50 6.22 6.22 0 0 0
12/05/2020
5.50
 200 5.50 5.50 5.50 0 0 0
11/05/2020
5.50
 200 5.50 5.50 5.50 0 0 0
08/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
07/05/2020
5.50
 300 5.59 5.59 5.41 0 0 0
06/05/2020
6.13
 0 6.13 6.13 6.13 0 0 0
05/05/2020
6.13
 0 6.13 6.13 6.13 0 0 0
04/05/2020
6.13
 0 6.13 6.13 6.13 0 0 0
29/04/2020
6.13
 0 6.13 6.13 6.13 0 0 0
28/04/2020
6.13
 0 6.13 6.13 6.13 0 0 0
27/04/2020
6.13
 0 6.13 6.13 6.13 0 0 0
24/04/2020
6.13
 0 6.13 6.13 6.13 0 0 0
23/04/2020
6.13
 300 6.13 6.13 6.13 0 0 0
22/04/2020
5.58
 100 5.58 5.58 5.58 0 0 0
21/04/2020
5.33
 2,800 5.31 5.33 5.31 0 0 0
20/04/2020
5.33
 0 5.33 5.33 5.33 0 0 0
17/04/2020
5.33
 200 5.33 5.33 5.33 0 0 0
16/04/2020
5.33
 0 5.33 5.33 5.33 0 0 0
15/04/2020
5.33
 0 5.33 5.33 5.33 0 0 0
14/04/2020
5.45
 700 5.00 5.45 5.00 0 0 0
13/04/2020
4.78
 900 4.78 4.78 4.78 0 0 0
10/04/2020
4.87
 900 4.87 4.87 4.87 0 0 0
09/04/2020
4.82
 2,000 4.79 4.82 4.79 0 0 0
08/04/2020
4.60
 1,300 4.69 4.69 4.51 0 0 0
07/04/2020
4.60
 900 4.85 4.85 4.60 0 0 0
06/04/2020
4.91
 2,800 4.24 4.91 4.24 0 0 0
03/04/2020
4.78
 100 4.78 4.78 4.78 0 0 0
01/04/2020
4.82
 1,200 4.87 4.87 4.42 0 0 0
31/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
30/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
27/03/2020
5.20
 100 5.20 5.20 5.20 0 0 0
26/03/2020
4.78
 3,300 4.79 4.79 4.51 0 0 0
25/03/2020
4.78
 700 4.78 4.78 4.78 0 0 0
24/03/2020
4.78
 6,700 4.51 4.96 4.06 0 0 0
23/03/2020
4.51
 1,300 4.50 5.45 4.50 0 0 0
20/03/2020
5.28
 200 5.28 5.28 5.28 0 0 0
19/03/2020
6.21
 100 6.21 6.21 6.21 0 0 0
18/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
17/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
16/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
13/03/2020
7.30
 100 7.30 7.30 7.30 0 0 0
12/03/2020
6.48
 100 6.48 6.48 6.48 0 0 0
11/03/2020
5.68
 0 5.68 5.68 5.68 0 0 0
10/03/2020
5.68
 100 5.68 5.68 5.68 0 0 0
09/03/2020
4.83
 1,700 5.81 5.81 4.83 0 0 0
06/03/2020
5.07
 0 5.07 5.07 5.07 0 0 0
05/03/2020
5.07
 0 5.07 5.07 5.07 0 0 0
04/03/2020
5.07
 2,000 5.66 5.66 5.07 0 0 0
03/03/2020
5.66
 0 5.66 5.66 5.66 0 0 0
02/03/2020
5.66
 100 5.66 5.66 5.66 0 0 0
28/02/2020
5.01
 2,200 4.97 5.01 4.96 0 0 0
27/02/2020
5.83
 100 5.83 5.83 5.83 0 0 0
26/02/2020
5.07
 100 5.07 5.07 5.07 0 0 0
25/02/2020
5.94
 0 5.94 5.94 5.94 0 0 0
24/02/2020
5.94
 0 5.94 5.94 5.94 0 0 0
21/02/2020
5.94
 100 5.94 5.94 5.94 0 0 0
20/02/2020
5.86
 1,400 5.86 5.86 5.41 0 0 0
19/02/2020
5.05
 10,100 5.41 5.45 5.05 0 0 0
18/02/2020
6.02
 6,800 4.96 6.02 4.87 0 0 0
17/02/2020
5.41
 2,300 5.42 5.45 5.41 0 0 0
14/02/2020
6.03
 400 4.61 6.04 4.61 0 0 0
13/02/2020
5.42
 0 5.42 5.42 5.42 0 0 0
12/02/2020
5.42
 0 5.42 5.42 5.42 0 0 0
11/02/2020
5.42
 0 5.42 5.42 5.42 0 0 0
10/02/2020
5.42
 100 5.42 5.42 5.42 0 0 0
07/02/2020
5.42
 100 5.42 5.42 5.42 0 0 0
06/02/2020
6.37
 100 6.37 6.37 6.37 0 0 0
05/02/2020
7.49
 0 7.49 7.49 7.49 0 0 0
04/02/2020
7.49
 0 7.49 7.49 7.49 0 0 0
03/02/2020
7.49
 100 7.49 7.49 7.49 0 0 0
31/01/2020
6.67
 0 6.67 6.67 6.67 0 0 0
30/01/2020
6.67
 100 6.67 6.67 6.67 0 0 0
22/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
21/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
20/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
17/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
16/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
15/01/2020
5.86
 100 5.86 5.86 5.86 0 0 0
14/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
13/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
10/01/2020
6.08
 700 6.08 6.08 6.08 0 0 0
09/01/2020
7.15
 0 7.15 7.15 7.15 0 0 0
08/01/2020
7.15
 0 7.15 7.15 7.15 0 0 0
07/01/2020
7.15
 2 7.15 7.15 7.15 0 0 0
06/01/2020
7.15
 0 7.15 7.15 7.15 0 0 0
03/01/2020
7.15
 0 7.15 7.15 7.15 0 0 0
02/01/2020
7.15
 100 7.15 7.15 7.15 0 0 0
31/12/2019
6.22
 100 6.22 6.22 6.22 0 0 0

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