CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

65.70
0.40
(0.61%)
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
(2024-12-09) 		5.06 8.34% 165,000 -500 -0.0
60.06
65.70
65.70
2 tháng
(2024-11-07) 		18.38 38.83% 416,794 -500 -0.0
46.95
65.70
65.70
3 tháng
(2024-10-08) 		21.01 47.02% 488,908 -500 -0.0
42.90
65.70
65.70
6 tháng
(2024-07-10) 		25.72 64.31% 635,838 -500 -0.0
38.76
65.70
65.70
12 tháng
(2024-01-12) 		26.47 67.47% 1,132,182 -500 -0.0
37.82
65.70
65.70
24 tháng
(2023-01-17) 		28.25 75.42% 1,923,728 -800 -0.1
37.03
65.70
65.70
36 tháng
(2022-01-24) 		41.11 167.13% 2,244,199 -84,020 -7.6
24.59
65.70
65.70
60 tháng
(2020-02-03) 		52.85 411.23% 2,912,481 -27,120 -4.1
7.73
65.70
65.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2024
39.89
 0 39.89 39.89 39.89 0 0 0
13/08/2024
39.61
 803 39.80 40.45 39.61 0 0 0
12/08/2024
39.80
 200 39.80 39.80 39.80 0 0 0
09/08/2024
39.80
 1,500 39.80 39.80 39.80 0 0 0
08/08/2024
39.89
 503 39.80 39.89 39.80 0 0 0
07/08/2024
39.70
 700 39.98 39.98 39.70 0 0 0
06/08/2024
39.61
 0 39.61 39.61 39.61 0 0 0
05/08/2024
39.51
 2,346 39.89 40.27 39.51 0 0 0
02/08/2024
39.89
 5,015 39.89 39.89 39.89 0 0 0
01/08/2024
39.98
 3,500 42.15 42.15 39.51 0 0 0
31/07/2024
40.45
 2,400 40.55 40.55 40.27 0 0 0
30/07/2024
41.02
 2,200 39.70 41.40 39.70 0 0 0
29/07/2024
39.70
 1,700 39.51 39.98 39.51 0 0 0
26/07/2024
39.51
 600 39.51 39.51 39.51 0 0 0
25/07/2024
39.51
 522 39.51 39.51 39.51 0 0 0
24/07/2024
38.76
 500 39.51 39.51 38.76 0 0 0
23/07/2024
39.51
 3,914 39.51 39.51 39.04 0 0 0
22/07/2024
39.51
 0 39.51 39.51 39.51 0 0 0
19/07/2024
39.51
 90 39.51 39.51 39.51 0 0 0
18/07/2024
39.51
 1,300 39.51 39.51 39.51 0 0 0
17/07/2024
39.51
 3,376 39.51 39.51 39.51 0 0 0
16/07/2024
40.08
 8,949 39.70 40.08 39.70 0 0 0
15/07/2024
39.14
 501 40.08 40.08 39.14 0 0 0
12/07/2024
39.98
 1,700 40.27 40.27 39.98 0 0 0
11/07/2024
39.98
 0 39.98 39.98 39.98 0 0 0
10/07/2024
39.98
 400 39.98 39.98 39.98 0 0 0
09/07/2024
40.45
 417 40.36 40.45 40.36 0 0 0
08/07/2024
39.42
 647 39.51 39.51 39.42 0 0 0
05/07/2024
39.70
 3,015 39.51 39.98 39.51 0 0 0
04/07/2024
39.51
 1,000 39.51 39.51 39.51 0 0 0
03/07/2024
39.51
 1,300 39.61 39.61 39.42 0 0 0
02/07/2024
39.51
 1,200 39.42 39.51 39.42 0 0 0
01/07/2024
39.61
 2,100 39.61 39.61 39.51 0 0 0
28/06/2024
39.42
 2,201 39.98 39.98 39.42 0 0 0
27/06/2024
39.33
 1,100 39.23 39.33 39.23 0 0 0
26/06/2024
39.23
 3,300 39.98 40.45 39.23 0 0 0
25/06/2024
39.04
 3,100 39.14 39.14 39.04 0 0 0
24/06/2024
38.86
 16,600 39.14 39.14 38.86 0 0 0
21/06/2024
39.14
 805 39.14 39.14 39.14 0 0 0
20/06/2024
39.70
 14,200 39.33 39.70 39.33 0 0 0
19/06/2024
38.86
 8,651 39.14 39.98 38.76 0 0 0
18/06/2024
39.04
 4,400 38.67 39.14 38.57 0 0 0
17/06/2024
38.57
 500 38.67 38.67 38.57 0 0 0
14/06/2024
38.95
 4,926 39.14 39.14 38.48 0 0 0
13/06/2024
39.14
 900 39.23 39.23 39.04 0 0 0
12/06/2024
38.86
 5,704 38.48 38.86 38.39 0 0 0
11/06/2024
38.67
 3,870 38.76 38.76 38.57 0 0 0
10/06/2024
38.86
 422 38.76 38.86 38.76 0 0 0
07/06/2024
38.86
 1,111 38.86 39.14 38.86 0 0 0
06/06/2024
38.57
 4,201 39.14 39.14 38.48 0 0 0
05/06/2024
39.04
 1,105 39.14 39.14 39.04 0 0 0
04/06/2024
38.95
 1,492 38.95 39.04 38.95 0 0 0
03/06/2024
38.95
 2,900 39.04 39.04 38.95 0 0 0
31/05/2024
38.76
 3,100 38.48 38.76 38.48 0 0 0
30/05/2024
38.39
 1,900 38.57 38.76 38.39 0 0 0
29/05/2024
38.57
 2,200 38.57 38.67 38.57 0 0 0
28/05/2024
38.76
 2,300 38.48 38.76 38.48 0 0 0
27/05/2024
38.39
 1,300 38.20 38.86 38.20 0 0 0
24/05/2024
38.48
 4,600 38.57 38.57 38.48 0 0 0
23/05/2024
38.39
 200 38.39 38.39 38.39 0 0 0
22/05/2024
38.20
 9,000 38.20 38.57 38.20 0 0 0
21/05/2024
38.86
 7,000 38.20 38.86 38.20 0 0 0
20/05/2024
38.29
 9,100 38.67 38.86 38.20 0 0 0
17/05/2024
38.39
 10,200 38.39 38.39 38.10 0 0 0
16/05/2024
38.20
 2,800 38.10 38.20 38.10 0 0 0
15/05/2024
38.10
 2,407 38.01 38.29 38.01 0 0 0
14/05/2024
38.10
 800 38.01 38.10 38.01 0 0 0
13/05/2024
38.10
 100 38.10 38.10 38.10 0 0 0
10/05/2024
38.39
 600 38.10 38.39 38.10 0 0 0
09/05/2024
38.01
 2,500 38.01 38.10 38.01 0 0 0
08/05/2024
37.91
 3,601 38.39 38.39 37.91 0 0 0
07/05/2024
38.29
 4,200 38.48 38.48 38.10 0 0 0
06/05/2024
38.10
 7,700 38.95 38.95 37.91 0 0 0
03/05/2024
38.39
 1,150 38.10 38.48 38.10 0 0 0
02/05/2024
37.82
 1,400 38.39 38.39 37.82 0 0 0
26/04/2024
38.10
 3,009 38.48 38.48 38.10 0 0 0
25/04/2024
38.48
 200 38.48 38.48 38.48 0 0 0
24/04/2024
38.20
 7,040 38.57 38.57 38.10 0 0 0
23/04/2024
38.57
 4,200 37.73 38.95 37.73 0 0 0
22/04/2024
37.82
 8,209 37.82 37.82 37.63 0 0 0
19/04/2024
38.01
 3,502 39.23 39.23 37.91 0 0 0
17/04/2024
38.10
 2,900 38.20 39.14 37.91 0 0 0
16/04/2024
38.67
 518 37.82 38.67 37.73 0 0 0
15/04/2024
38.57
 2,900 38.95 39.14 38.57 0 0 0
12/04/2024
39.14
 601 39.04 39.14 39.04 0 0 0
11/04/2024
39.04
 3,024 38.86 39.23 38.76 0 0 0
10/04/2024
38.86
 1,405 38.86 38.86 38.86 0 0 0
09/04/2024
39.14
 2,400 38.76 39.23 38.57 0 0 0
08/04/2024
38.95
 1,400 39.33 39.33 38.95 0 0 0
05/04/2024
38.29
 610 38.39 38.39 38.29 0 0 0
04/04/2024
38.29
 1,500 38.29 38.39 38.29 0 0 0
03/04/2024
38.10
 12,300 38.95 38.95 38.10 0 0 0
02/04/2024
39.04
 1,700 39.23 39.23 39.04 0 0 0
01/04/2024
38.86
 8,770 39.04 39.04 38.86 0 0 0
29/03/2024
38.95
 500 38.95 38.95 38.95 0 0 0
28/03/2024
39.04
 1,200 39.14 39.33 38.95 0 0 0
27/03/2024
38.86
 1,500 39.51 39.51 38.86 0 0 0
26/03/2024
39.33
 2,100 39.23 39.42 38.95 0 0 0
25/03/2024
39.42
 3,501 39.04 39.51 39.04 0 0 0
22/03/2024
39.42
 4,501 39.80 39.80 39.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |