CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

23.50
0.20
(0.86%)
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
(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)
28/12/2017
2.02
 400 1.67 2.02 1.67 0 0 0
27/12/2017
1.94
 0 1.94 1.94 1.94 0 0 0
26/12/2017
1.94
 0 1.94 1.94 1.94 0 0 0
25/12/2017
1.94
 0 1.94 1.94 1.94 0 0 0
22/12/2017
1.94
 0 1.94 1.94 1.94 0 0 0
21/12/2017
1.94
 0 1.94 1.94 1.94 0 0 0
20/12/2017
1.94
 1,900 1.94 1.94 1.94 0 0 0
19/12/2017
1.94
 2,200 1.98 1.98 1.94 0 0 0
18/12/2017
2.06
 0 2.06 2.06 2.06 0 0 0
15/12/2017
2.06
 1,600 2.06 2.06 2.06 0 0 0
14/12/2017
1.98
 100 1.98 1.98 1.98 0 0 0
13/12/2017
1.76
 100 1.76 1.76 1.76 0 0 0
12/12/2017
1.98
 0 1.98 1.98 1.98 0 0 0
11/12/2017
1.98
 0 1.98 1.98 1.98 0 0 0
08/12/2017
1.98
 0 1.98 1.98 1.98 0 0 0
07/12/2017
1.98
 0 1.98 1.98 1.98 0 0 0
06/12/2017
1.98
 0 1.98 1.98 1.98 0 0 0
05/12/2017
1.98
 0 1.98 1.98 1.98 0 0 0
04/12/2017
1.98
 2,100 1.98 1.98 1.98 0 0 0
01/12/2017
1.97
 0 1.97 1.97 1.97 0 0 0
30/11/2017
1.94
 5,700 1.98 1.98 1.94 0 0 0
29/11/2017
1.98
 2,100 1.98 1.98 1.98 0 0 0
28/11/2017
1.98
 2,100 1.98 1.98 1.98 0 0 0
27/11/2017
1.94
 8,300 1.94 1.98 1.94 0 0 0
24/11/2017
1.94
 2,500 1.94 1.94 1.94 0 0 0
23/11/2017
1.94
 400 1.94 1.94 1.94 0 0 0
22/11/2017
1.94
 20,014 1.94 1.94 1.94 0 0 0
21/11/2017
2.02
 0 2.02 2.02 2.02 0 0 0
20/11/2017
2.02
 0 2.02 2.02 2.02 0 0 0
17/11/2017
2.02
 10,010 2.02 2.02 2.02 10 0 0.0
16/11/2017
2.02
 0 2.02 2.02 2.02 0 0 0
15/11/2017
2.02
 0 2.02 2.02 2.02 0 0 0
14/11/2017
2.02
 0 2.02 2.02 2.02 0 0 0
13/11/2017
2.02
 300 2.02 2.02 2.02 0 0 0
10/11/2017
1.98
 100 1.98 1.98 1.98 0 0 0
09/11/2017
1.83
 2,400 1.83 1.83 1.83 0 0 0
08/11/2017
1.69
 0 1.69 1.69 1.69 0 0 0
07/11/2017
1.69
 500 1.69 1.69 1.69 0 0 0
06/11/2017
1.94
 1,000 1.94 1.94 1.94 0 0 0
03/11/2017
1.98
 2,000 1.90 1.98 1.90 0 0 0
02/11/2017
1.90
 0 1.90 1.90 1.90 0 0 0
01/11/2017
1.90
 0 1.90 1.90 1.90 0 0 0
31/10/2017
1.90
 0 1.90 1.90 1.90 0 0 0
30/10/2017
1.90
 3,500 1.90 1.90 1.90 0 0 0
27/10/2017
1.90
 0 1.90 1.90 1.90 0 0 0
26/10/2017
1.90
 0 1.90 1.90 1.90 0 0 0
25/10/2017
1.90
 0 1.90 1.90 1.90 0 0 0
24/10/2017
1.90
 100 1.90 1.90 1.90 0 0 0
23/10/2017
2.16
 0 2.16 2.16 2.16 0 0 0
20/10/2017
2.21
 600 1.89 2.21 1.89 0 0 0
19/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
18/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
17/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
16/10/2017
2.22
 500 2.22 2.22 2.22 0 0 0
13/10/2017
2.46
 0 2.46 2.46 2.46 0 0 0
12/10/2017
2.46
 0 2.46 2.46 2.46 0 0 0
11/10/2017
2.46
 0 2.46 2.46 2.46 0 0 0
10/10/2017
2.46
 500 2.46 2.46 2.46 0 0 0
09/10/2017
2.29
 0 2.29 2.29 2.29 0 0 0
06/10/2017
2.29
 0 2.29 2.29 2.29 0 0 0
05/10/2017
2.29
 400 2.29 2.29 2.29 0 0 0
04/10/2017
2.02
 0 2.02 2.02 2.02 0 0 0
03/10/2017
2.02
 0 2.02 2.02 2.02 0 0 0
02/10/2017
2.02
 0 2.02 2.02 2.02 0 0 0
29/09/2017
2.02
 0 2.02 2.02 2.02 0 0 0
28/09/2017
2.02
 0 2.02 2.02 2.02 0 0 0
27/09/2017
2.02
 0 2.02 2.02 2.02 0 0 0
26/09/2017
2.02
 0 2.02 2.02 2.02 0 0 0
25/09/2017
2.02
 0 2.02 2.02 2.02 0 0 0
22/09/2017
2.02
 0 2.02 2.02 2.02 0 0 0
21/09/2017
2.02
 102 2.02 2.02 2.02 0 0 0
20/09/2017
1.83
 0 1.83 1.83 1.83 0 0 0
19/09/2017
1.83
 0 1.83 1.83 1.83 0 0 0
18/09/2017
1.83
 0 1.83 1.83 1.83 0 0 0
15/09/2017
1.83
 2,300 1.83 1.83 1.83 0 0 0
14/09/2017
1.87
 0 1.87 1.87 1.87 0 0 0
13/09/2017
1.87
 0 1.87 1.87 1.87 0 0 0
12/09/2017
1.87
 1,300 1.87 1.87 1.87 0 0 0
11/09/2017
1.94
 100 1.94 1.94 1.94 0 0 0
08/09/2017
1.94
 200 1.98 1.98 1.94 0 0 0
07/09/2017
1.97
 1,800 1.97 1.97 1.97 0 0 0
06/09/2017
1.98
 0 1.98 1.98 1.98 0 0 0
05/09/2017
1.98
 0 1.98 1.98 1.98 0 0 0
01/09/2017
1.98
 0 1.98 1.98 1.98 0 0 0
31/08/2017
1.98
 0 1.98 1.98 1.98 0 0 0
30/08/2017
1.98
 1,100 1.98 1.98 1.98 0 0 0
29/08/2017
1.90
 0 1.90 1.90 1.90 0 0 0
28/08/2017
1.90
 2,900 1.90 1.90 1.90 0 0 0
25/08/2017
1.90
 0 1.90 1.90 1.90 0 0 0
24/08/2017
1.90
 0 1.90 1.90 1.90 0 0 0
23/08/2017
1.90
 0 1.90 1.90 1.90 0 0 0
22/08/2017
1.90
 700 1.90 1.90 1.90 0 0 0
21/08/2017
1.94
 0 1.94 1.94 1.94 0 0 0
18/08/2017
1.94
 100 1.94 1.94 1.94 0 0 0
17/08/2017
1.90
 0 1.90 1.90 1.90 0 0 0
16/08/2017
1.90
 0 1.90 1.90 1.90 0 0 0
15/08/2017
1.90
 0 1.90 1.90 1.90 0 0 0
14/08/2017
1.90
 0 1.90 1.90 1.90 0 0 0
11/08/2017
1.93
 900 1.90 1.93 1.90 0 0 0
10/08/2017
1.98
 1,014 1.98 1.98 1.98 0 0 0

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