CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

38.40
0.70
(1.86%)
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
(2025-11-12) 		0.60 1.60% 243,000 0 0
36.80
39.30
38.40
2 tháng
(2025-10-13) 		-1.90 -4.76% 462,400 0 0
36.60
39.90
38.40
3 tháng
(2025-09-15) 		-2.19 -5.45% 628,600 0 0
36.60
40.58
38.40
6 tháng
(2025-06-16) 		-3.30 -8% 3,213,100 0 0
36.60
42.84
38.40
12 tháng
(2024-12-17) 		-3.40 -8.22% 4,636,557 -500 -0.0
36.60
51.81
38.40
24 tháng
(2023-12-25) 		12.11 46.80% 5,745,284 -500 -0.0
24.31
51.81
38.40
36 tháng
(2022-12-28) 		14.65 62.74% 6,460,193 -800 -0.1
23.35
51.81
38.40
60 tháng
(2021-01-07) 		27.75 270.58% 7,139,935 -56,520 -5.7
9.03
51.81
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2017
2.19
 0 2.19 2.19 2.19 0 0 0
07/12/2017
2.19
 0 2.19 2.19 2.19 0 0 0
06/12/2017
2.19
 0 2.19 2.19 2.19 0 0 0
05/12/2017
2.19
 0 2.19 2.19 2.19 0 0 0
04/12/2017
2.19
 2,100 2.17 2.19 2.19 0 0 0
01/12/2017
2.17
 0 2.14 2.17 2.17 0 0 0
30/11/2017
2.14
 5,700 2.19 2.19 2.14 0 0 0
29/11/2017
2.19
 2,100 2.19 2.19 2.19 0 0 0
28/11/2017
2.19
 2,100 2.14 2.19 2.19 0 0 0
27/11/2017
2.14
 8,300 2.14 2.19 2.14 0 0 0
24/11/2017
2.14
 2,500 2.14 2.14 2.14 0 0 0
23/11/2017
2.14
 400 2.14 2.14 2.14 0 0 0
22/11/2017
2.14
 20,014 2.23 2.23 2.14 0 0 0
21/11/2017
2.23
 0 2.23 2.23 2.23 0 0 0
20/11/2017
2.23
 0 2.23 2.23 2.23 0 0 0
17/11/2017
2.23
 10,010 2.23 2.23 2.23 10 0 0.0
16/11/2017
2.23
 0 2.23 2.23 2.23 0 0 0
15/11/2017
2.23
 0 2.23 2.23 2.23 0 0 0
14/11/2017
2.23
 0 2.23 2.23 2.23 0 0 0
13/11/2017
2.23
 300 2.18 2.23 2.22 0 0 0
10/11/2017
2.18
 100 2.01 2.18 2.18 0 0 0
09/11/2017
2.01
 2,400 1.86 2.01 2.01 0 0 0
08/11/2017
1.86
 0 1.86 1.86 1.86 0 0 0
07/11/2017
1.86
 500 2.14 2.14 1.86 0 0 0
06/11/2017
2.14
 1,000 2.19 2.19 2.14 0 0 0
03/11/2017
2.19
 2,000 2.10 2.19 2.10 0 0 0
02/11/2017
2.10
 0 2.10 2.10 2.10 0 0 0
01/11/2017
2.10
 0 2.10 2.10 2.10 0 0 0
31/10/2017
2.10
 0 2.10 2.10 2.10 0 0 0
30/10/2017
2.10
 3,500 2.10 2.10 2.10 0 0 0
27/10/2017
2.10
 0 2.10 2.10 2.10 0 0 0
26/10/2017
2.10
 0 2.10 2.10 2.10 0 0 0
25/10/2017
2.10
 0 2.10 2.10 2.10 0 0 0
24/10/2017
2.10
 100 2.38 2.38 2.10 0 0 0
23/10/2017
2.38
 0 2.44 2.38 2.38 0 0 0
20/10/2017
2.44
 600 2.45 2.45 2.08 0 0 0
19/10/2017
2.45
 0 2.45 2.45 2.45 0 0 0
18/10/2017
2.45
 0 2.45 2.45 2.45 0 0 0
17/10/2017
2.45
 0 2.45 2.45 2.45 0 0 0
16/10/2017
2.45
 500 2.71 2.71 2.45 0 0 0
13/10/2017
2.71
 0 2.71 2.71 2.71 0 0 0
12/10/2017
2.71
 0 2.71 2.71 2.71 0 0 0
11/10/2017
2.71
 0 2.71 2.71 2.71 0 0 0
10/10/2017
2.71
 500 2.53 2.71 2.71 0 0 0
09/10/2017
2.53
 0 2.53 2.53 2.53 0 0 0
06/10/2017
2.53
 0 2.53 2.53 2.53 0 0 0
05/10/2017
2.53
 400 2.22 2.53 2.53 0 0 0
04/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
03/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
02/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
29/09/2017
2.22
 0 2.22 2.22 2.22 0 0 0
28/09/2017
2.22
 0 2.22 2.22 2.22 0 0 0
27/09/2017
2.22
 0 2.22 2.22 2.22 0 0 0
26/09/2017
2.22
 0 2.22 2.22 2.22 0 0 0
25/09/2017
2.22
 0 2.22 2.22 2.22 0 0 0
22/09/2017
2.22
 0 2.22 2.22 2.22 0 0 0
21/09/2017
2.22
 102 2.01 2.22 2.22 0 0 0
20/09/2017
2.01
 0 2.01 2.01 2.01 0 0 0
19/09/2017
2.01
 0 2.01 2.01 2.01 0 0 0
18/09/2017
2.01
 0 2.01 2.01 2.01 0 0 0
15/09/2017
2.01
 2,300 2.06 2.06 2.01 0 0 0
14/09/2017
2.06
 0 2.06 2.06 2.06 0 0 0
13/09/2017
2.06
 0 2.06 2.06 2.06 0 0 0
12/09/2017
2.06
 1,300 2.14 2.14 2.06 0 0 0
11/09/2017
2.14
 100 2.14 2.14 2.14 0 0 0
08/09/2017
2.14
 200 2.17 2.19 2.14 0 0 0
07/09/2017
2.17
 1,800 2.19 2.19 2.17 0 0 0
06/09/2017
2.19
 0 2.19 2.19 2.19 0 0 0
05/09/2017
2.19
 0 2.19 2.19 2.19 0 0 0
01/09/2017
2.19
 0 2.19 2.19 2.19 0 0 0
31/08/2017
2.19
 0 2.19 2.19 2.19 0 0 0
30/08/2017
2.19
 1,100 2.10 2.19 2.19 0 0 0
29/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
28/08/2017
2.10
 2,900 2.10 2.10 2.10 0 0 0
25/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
24/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
23/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
22/08/2017
2.10
 700 2.14 2.14 2.10 0 0 0
21/08/2017
2.14
 0 2.14 2.14 2.14 0 0 0
18/08/2017
2.14
 100 2.10 2.14 2.14 0 0 0
17/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
16/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
15/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
14/08/2017
2.10
 0 2.13 2.10 2.10 0 0 0
11/08/2017
2.13
 900 2.19 2.19 2.10 0 0 0
10/08/2017
2.19
 1,014 2.45 2.45 2.19 0 0 0
09/08/2017
2.45
 500 2.14 2.45 2.45 0 0 0
08/08/2017
2.14
 0 2.14 2.14 2.14 0 0 0
07/08/2017
2.14
 0 2.14 2.14 2.14 0 0 0
04/08/2017
2.14
 0 2.14 2.14 2.14 0 0 0
03/08/2017
2.14
 0 2.06 2.14 2.14 0 0 0
02/08/2017
2.06
 1,100 2.14 2.14 2.06 0 0 0
01/08/2017
2.14
 0 2.14 2.14 2.14 0 0 0
31/07/2017
2.14
 200 2.14 2.14 2.14 0 0 0
28/07/2017
2.14
 4,000 2.14 2.14 2.14 0 0 0
27/07/2017
2.14
 6,500 2.09 2.14 2.14 0 0 0
26/07/2017
2.09
 2,500 2.10 2.14 1.79 0 0 0
25/07/2017
2.10
 2,200 2.02 2.16 1.72 0 0 0
24/07/2017
2.02
 100 2.11 2.11 2.02 0 0 0
21/07/2017
2.11
 600 2.14 2.14 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |