CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

64.50
-0.50
(-0.77%)
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
(2024-12-10) 		4.15 6.88% 171,100 -500 -0.0
60.06
65.70
64.50
2 tháng
(2024-11-11) 		17.18 36.30% 407,390 -500 -0.0
47.23
65.70
64.50
3 tháng
(2024-10-11) 		19.81 44.33% 503,408 -500 -0.0
42.90
65.70
64.50
6 tháng
(2024-07-15) 		25.36 64.80% 650,238 -500 -0.0
38.76
65.70
64.50
12 tháng
(2024-01-15) 		25.08 63.62% 1,146,282 -500 -0.0
37.82
65.70
64.50
24 tháng
(2023-01-27) 		27 72% 1,938,808 -800 -0.1
37.03
65.70
64.50
36 tháng
(2022-01-25) 		39.91 162.25% 2,260,694 -84,020 -7.6
24.59
65.70
64.50
60 tháng
(2020-02-05) 		51.65 401.90% 2,928,881 -27,120 -4.1
7.73
65.70
64.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2017
3.27
 0 3.27 3.27 3.27 0 0 0
26/10/2017
3.27
 0 3.27 3.27 3.27 0 0 0
25/10/2017
3.27
 0 3.27 3.27 3.27 0 0 0
24/10/2017
3.27
 100 3.70 3.70 3.27 0 0 0
23/10/2017
3.70
 0 3.80 3.70 3.70 0 0 0
20/10/2017
3.80
 600 3.81 3.81 3.24 0 0 0
19/10/2017
3.81
 0 3.81 3.81 3.81 0 0 0
18/10/2017
3.81
 0 3.81 3.81 3.81 0 0 0
17/10/2017
3.81
 0 3.81 3.81 3.81 0 0 0
16/10/2017
3.81
 500 4.22 4.22 3.81 0 0 0
13/10/2017
4.22
 0 4.22 4.22 4.22 0 0 0
12/10/2017
4.22
 0 4.22 4.22 4.22 0 0 0
11/10/2017
4.22
 0 4.22 4.22 4.22 0 0 0
10/10/2017
4.22
 500 3.94 4.22 4.22 0 0 0
09/10/2017
3.94
 0 3.94 3.94 3.94 0 0 0
06/10/2017
3.94
 0 3.94 3.94 3.94 0 0 0
05/10/2017
3.94
 400 3.46 3.94 3.94 0 0 0
04/10/2017
3.46
 0 3.46 3.46 3.46 0 0 0
03/10/2017
3.46
 0 3.46 3.46 3.46 0 0 0
02/10/2017
3.46
 0 3.46 3.46 3.46 0 0 0
29/09/2017
3.46
 0 3.46 3.46 3.46 0 0 0
28/09/2017
3.46
 0 3.46 3.46 3.46 0 0 0
27/09/2017
3.46
 0 3.46 3.46 3.46 0 0 0
26/09/2017
3.46
 0 3.46 3.46 3.46 0 0 0
25/09/2017
3.46
 0 3.46 3.46 3.46 0 0 0
22/09/2017
3.46
 0 3.46 3.46 3.46 0 0 0
21/09/2017
3.46
 102 3.13 3.46 3.46 0 0 0
20/09/2017
3.13
 0 3.13 3.13 3.13 0 0 0
19/09/2017
3.13
 0 3.13 3.13 3.13 0 0 0
18/09/2017
3.13
 0 3.13 3.13 3.13 0 0 0
15/09/2017
3.13
 2,300 3.20 3.20 3.13 0 0 0
14/09/2017
3.20
 0 3.20 3.20 3.20 0 0 0
13/09/2017
3.20
 0 3.20 3.20 3.20 0 0 0
12/09/2017
3.20
 1,300 3.34 3.34 3.20 0 0 0
11/09/2017
3.34
 100 3.34 3.34 3.34 0 0 0
08/09/2017
3.34
 200 3.38 3.41 3.34 0 0 0
07/09/2017
3.38
 1,800 3.41 3.41 3.38 0 0 0
06/09/2017
3.41
 0 3.41 3.41 3.41 0 0 0
05/09/2017
3.41
 0 3.41 3.41 3.41 0 0 0
01/09/2017
3.41
 0 3.41 3.41 3.41 0 0 0
31/08/2017
3.41
 0 3.41 3.41 3.41 0 0 0
30/08/2017
3.41
 1,100 3.27 3.41 3.41 0 0 0
29/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
28/08/2017
3.27
 2,900 3.27 3.27 3.27 0 0 0
25/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
24/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
23/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
22/08/2017
3.27
 700 3.34 3.34 3.27 0 0 0
21/08/2017
3.34
 0 3.34 3.34 3.34 0 0 0
18/08/2017
3.34
 100 3.27 3.34 3.34 0 0 0
17/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
16/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
15/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
14/08/2017
3.27
 0 3.31 3.27 3.27 0 0 0
11/08/2017
3.31
 900 3.41 3.41 3.27 0 0 0
10/08/2017
3.41
 1,014 3.81 3.81 3.41 0 0 0
09/08/2017
3.81
 500 3.32 3.81 3.81 0 0 0
08/08/2017
3.32
 0 3.32 3.32 3.32 0 0 0
07/08/2017
3.32
 0 3.32 3.32 3.32 0 0 0
04/08/2017
3.32
 0 3.32 3.32 3.32 0 0 0
03/08/2017
3.32
 0 3.20 3.32 3.32 0 0 0
02/08/2017
3.20
 1,100 3.34 3.34 3.20 0 0 0
01/08/2017
3.34
 0 3.34 3.34 3.34 0 0 0
31/07/2017
3.34
 200 3.34 3.34 3.34 0 0 0
28/07/2017
3.34
 4,000 3.34 3.34 3.34 0 0 0
27/07/2017
3.34
 6,500 3.26 3.34 3.34 0 0 0
26/07/2017
3.26
 2,500 3.27 3.32 2.78 0 0 0
25/07/2017
3.27
 2,200 3.15 3.36 2.68 0 0 0
24/07/2017
3.15
 100 3.28 3.28 3.15 0 0 0
21/07/2017
3.28
 600 3.32 3.32 3.28 0 0 0
20/07/2017
3.32
 0 3.32 3.32 3.32 0 0 0
19/07/2017
3.32
 0 3.32 3.32 3.32 0 0 0
18/07/2017
3.32
 0 3.32 3.32 3.32 0 0 0
17/07/2017
3.32
 2,800 3.28 3.34 3.32 0 0 0
14/07/2017
3.28
 100 3.36 3.36 3.28 0 0 0
13/07/2017
3.36
 100 3.31 3.36 3.36 0 0 0
12/07/2017
3.31
 0 3.31 3.31 3.31 0 0 0
11/07/2017
3.31
 0 3.41 3.31 3.31 0 0 0
10/07/2017
3.41
 200 3.27 3.41 3.21 0 0 0
07/07/2017
3.27
 0 3.27 3.27 3.27 0 0 0
06/07/2017
3.27
 2,300 3.34 3.34 3.27 0 0 0
05/07/2017
3.34
 2,800 3.27 3.34 3.28 0 0 0
04/07/2017
3.27
 100 3.27 3.27 3.27 0 0 0
03/07/2017
3.27
 2,500 3.27 3.27 3.27 0 0 0
30/06/2017
3.27
 900 3.27 3.27 3.00 0 0 0
29/06/2017
3.27
 9,700 3.27 3.27 3.27 0 0 0
28/06/2017
3.27
 700 3.38 3.38 3.27 0 0 0
27/06/2017
3.38
 300 3.27 3.41 2.79 0 0 0
26/06/2017
3.27
 1,200 3.27 3.41 3.27 0 0 0
23/06/2017
3.27
 1,200 3.27 3.27 3.27 0 0 0
22/06/2017
3.27
 1,820 3.11 3.39 3.11 0 0 0
21/06/2017
3.11
 100 3.13 3.13 3.11 0 0 0
20/06/2017
3.13
 300 3.26 3.39 3.13 0 0 0
19/06/2017
3.26
 200 3.26 3.36 3.26 0 0 0
16/06/2017
3.26
 2,800 3.27 3.27 3.13 0 0 0
15/06/2017
3.27
 1,700 3.23 3.41 3.20 0 0 0
14/06/2017
3.23
 0 3.39 3.23 3.23 0 0 0
13/06/2017
3.39
 200 3.27 3.39 3.06 0 0 0
12/06/2017
3.27
 1,700 3.27 3.41 3.06 0 0 0
09/06/2017
3.27
 2,200 3.41 3.41 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |