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)
17/03/2017
1.91
 200 1.94 1.94 1.91 0 0 0
16/03/2017
2.02
 9,700 2.06 2.06 1.83 0 0 0
15/03/2017
2.09
 230 2.09 2.09 2.09 0 0 0
14/03/2017
1.91
 0 1.91 1.91 1.91 0 0 0
13/03/2017
1.91
 0 1.91 1.91 1.91 0 0 0
10/03/2017
1.91
 215 1.91 1.91 1.91 0 0 0
09/03/2017
2.24
 0 2.24 2.24 2.24 0 0 0
08/03/2017
2.24
 100 2.24 2.24 2.24 0 0 0
07/03/2017
2.02
 0 2.02 2.02 2.02 0 0 0
06/03/2017
2.02
 100 2.02 2.02 2.02 0 0 0
03/03/2017
1.97
 0 1.97 1.97 1.97 0 0 0
02/03/2017
1.97
 0 1.97 1.97 1.97 0 0 0
01/03/2017
1.97
 100 1.97 1.97 1.97 0 0 0
28/02/2017
1.82
 0 1.82 1.82 1.82 0 0 0
27/02/2017
1.83
 1,600 1.81 1.83 1.81 0 0 0
24/02/2017
1.87
 0 1.87 1.87 1.87 0 0 0
23/02/2017
1.87
 100 1.87 1.87 1.87 0 0 0
22/02/2017
2.01
 0 2.01 2.01 2.01 0 0 0
21/02/2017
2.01
 100 2.01 2.01 2.01 0 0 0
20/02/2017
1.81
 0 1.81 1.81 1.81 0 0 0
17/02/2017
1.81
 0 1.81 1.81 1.81 0 0 0
16/02/2017
1.81
 1,000 1.81 1.81 1.81 0 0 0
15/02/2017
1.81
 1,600 1.81 1.81 1.81 0 0 0
14/02/2017
1.71
 200 1.72 1.72 1.71 0 0 0
13/02/2017
1.81
 0 1.81 1.81 1.81 0 0 0
10/02/2017
1.79
 1,200 1.94 1.94 1.79 0 0 0
09/02/2017
1.79
 1,200 1.79 1.79 1.79 0 0 0
08/02/2017
1.79
 2,700 1.54 1.79 1.54 0 0 0
07/02/2017
1.79
 4,200 1.79 1.79 1.76 0 0 0
06/02/2017
1.81
 0 1.81 1.81 1.81 0 0 0
03/02/2017
1.83
 1,500 1.80 1.83 1.80 0 0 0
02/02/2017
1.80
 3,300 1.80 1.80 1.80 0 0 0
25/01/2017
1.80
 0 1.80 1.80 1.80 0 0 0
24/01/2017
1.80
 1,000 1.80 1.80 1.80 0 0 0
23/01/2017
1.80
 200 1.80 1.80 1.80 0 0 0
20/01/2017
1.80
 1,200 1.80 1.80 1.80 0 0 0
19/01/2017
1.80
 0 1.80 1.80 1.80 0 0 0
18/01/2017
1.80
 0 1.80 1.80 1.80 0 0 0
17/01/2017
1.80
 0 1.80 1.80 1.80 0 0 0
16/01/2017
1.80
 500 1.80 1.80 1.80 0 0 0
13/01/2017
1.79
 0 1.79 1.79 1.79 0 0 0
12/01/2017
1.79
 0 1.79 1.79 1.79 0 0 0
11/01/2017
1.79
 1,000 1.79 1.79 1.79 0 0 0
10/01/2017
1.79
 0 1.79 1.79 1.79 0 0 0
09/01/2017
1.79
 0 1.79 1.79 1.79 0 0 0
06/01/2017
1.79
 0 1.79 1.79 1.79 0 0 0
05/01/2017
1.79
 200 1.79 1.79 1.79 0 0 0
04/01/2017
1.83
 0 1.83 1.83 1.83 0 0 0
03/01/2017
1.83
 0 1.83 1.83 1.83 0 0 0
30/12/2016
1.83
 800 1.83 1.83 1.83 0 0 0
29/12/2016
1.81
 0 1.81 1.81 1.81 0 0 0
28/12/2016
1.81
 0 1.81 1.81 1.81 0 0 0
27/12/2016
1.81
 700 1.81 1.81 1.81 0 0 0
26/12/2016
1.83
 1,000 1.87 1.87 1.83 0 0 0
23/12/2016
2.06
 100 2.06 2.06 2.06 0 0 0
22/12/2016
1.79
 2,600 1.79 1.79 1.79 0 0 0
21/12/2016
1.76
 200 1.76 1.76 1.76 0 0 0
20/12/2016
1.79
 0 1.79 1.79 1.79 0 0 0
19/12/2016
1.79
 0 1.79 1.79 1.79 0 0 0
16/12/2016
1.79
 1,300 1.79 1.79 1.79 0 0 0
15/12/2016
1.79
 0 1.79 1.79 1.79 0 0 0
14/12/2016
1.79
 600 1.79 1.79 1.79 0 0 0
13/12/2016
1.76
 2,900 1.79 1.79 1.76 0 0 0
12/12/2016
1.79
 1,500 1.79 1.79 1.79 0 0 0
09/12/2016
1.79
 0 1.79 1.79 1.79 0 0 0
08/12/2016
1.79
 2,000 1.79 1.79 1.79 0 0 0
07/12/2016
1.79
 3,600 1.79 1.79 1.79 0 0 0
06/12/2016
1.79
 3,400 1.79 1.80 1.79 0 0 0
05/12/2016
1.79
 200 1.79 1.79 1.79 0 0 0
02/12/2016
1.79
 3,300 1.86 1.86 1.79 0 0 0
01/12/2016
1.91
 0 1.91 1.91 1.91 0 0 0
30/11/2016
1.91
 0 1.91 1.91 1.91 0 0 0
29/11/2016
1.91
 610 1.91 1.91 1.91 0 0 0
28/11/2016
1.79
 5,000 1.79 1.79 1.79 0 0 0
25/11/2016
1.79
 5,500 1.79 1.79 1.79 0 0 0
24/11/2016
1.79
 600 1.79 1.79 1.79 0 0 0
23/11/2016
1.79
 400 1.73 1.79 1.73 0 0 0
22/11/2016
1.83
 5,500 1.76 1.83 1.76 0 0 0
21/11/2016
1.83
 4,100 1.50 1.83 1.50 0 0 0
18/11/2016
1.73
 1,700 1.73 1.73 1.73 0 0 0
17/11/2016
1.79
 300 1.70 1.79 1.70 0 0 0
16/11/2016
1.83
 600 1.69 1.83 1.69 0 0 0
15/11/2016
1.82
 800 1.79 1.82 1.79 0 0 0
14/11/2016
1.82
 100 1.82 1.82 1.82 0 0 0
11/11/2016
1.79
 3,200 1.58 1.79 1.58 0 0 0
10/11/2016
1.83
 1,700 1.73 1.83 1.73 0 0 0
09/11/2016
1.73
 3,200 1.59 1.93 1.59 0 0 0
08/11/2016
1.79
 12,900 1.73 1.79 1.73 0 0 0
07/11/2016
1.73
 2,100 1.79 1.79 1.73 0 0 0
04/11/2016
1.66
 1,800 1.57 1.94 1.57 0 0 0
03/11/2016
1.79
 0 1.79 1.79 1.79 0 0 0
02/11/2016
1.79
 500 1.79 1.79 1.79 0 0 0
01/11/2016
1.79
 700 1.79 1.79 1.79 0 0 0
31/10/2016
1.79
 0 1.79 1.79 1.79 0 0 0
28/10/2016
1.79
 0 1.79 1.79 1.79 0 0 0
27/10/2016
1.79
 0 1.79 1.79 1.79 0 0 0
26/10/2016
1.79
 4,300 1.88 1.88 1.79 0 0 0
25/10/2016
1.66
 300 1.66 1.66 1.66 0 0 0
24/10/2016
1.94
 0 1.94 1.94 1.94 0 0 0
21/10/2016
1.94
 0 1.94 1.94 1.94 0 0 0

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