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)
01/06/2016
1.75
 500 1.75 1.75 1.75 0 0 0
31/05/2016
1.65
 2,100 1.65 1.65 1.65 0 0 0
30/05/2016
1.50
 1,400 1.43 1.50 1.43 0 0 0
27/05/2016
1.58
 200 1.58 1.58 1.58 0 0 0
26/05/2016
1.78
 0 1.78 1.78 1.78 0 0 0
25/05/2016
1.78
 100 1.78 1.78 1.78 0 0 0
24/05/2016
1.66
 1,000 1.89 1.89 1.66 0 0 0
23/05/2016
1.91
 100 1.91 1.91 1.91 0 0 0
20/05/2016
1.78
 0 1.68 1.68 1.68 0 0 0
19/05/2016
1.78
 7,050 1.64 1.81 1.64 0 0 0
18/05/2016
1.58
 4,700 1.58 1.58 1.57 0 0 0
17/05/2016
1.70
 4,100 1.26 1.70 1.26 0 0 0
16/05/2016
1.48
 500 1.48 1.48 1.48 0 0 0
13/05/2016
1.50
 2,400 1.25 1.57 1.25 0 0 0
12/05/2016
1.46
 6,900 1.33 1.46 1.33 0 0 0
11/05/2016
1.33
 0 1.33 1.33 1.33 0 0 0
10/05/2016
1.33
 7,030 1.33 1.33 1.33 0 0 0
09/05/2016
1.33
 12,100 1.33 1.33 1.33 0 0 0
06/05/2016
1.16
 0 1.16 1.16 1.16 0 0 0
05/05/2016
1.16
 1,130 1.15 1.16 1.15 0 0 0
04/05/2016
1.01
 100 1.01 1.01 1.01 0 0 0
29/04/2016
1.18
 0 1.18 1.18 1.18 0 0 0
28/04/2016
1.18
 600 1.18 1.18 1.18 0 0 0
27/04/2016
1.16
 100 1.16 1.16 1.16 0 0 0
26/04/2016
1.16
 0 1.16 1.16 1.16 0 0 0
25/04/2016
1.16
 8,100 1.16 1.16 1.16 0 8,100 -0.1
22/04/2016
1.16
 0 1.16 1.16 1.16 0 0 0
21/04/2016
1.16
 0 1.16 1.16 1.16 0 0 0
20/04/2016
1.16
 0 1.16 1.16 1.16 0 0 0
19/04/2016
1.16
 0 1.16 1.16 1.16 0 0 0
15/04/2016
1.16
 0 1.16 1.16 1.16 0 0 0
14/04/2016
1.16
 1,100 1.16 1.16 1.16 0 0 0
13/04/2016
1.36
 0 1.36 1.36 1.36 0 0 0
12/04/2016
1.36
 300 1.36 1.36 1.36 0 0 0
11/04/2016
1.18
 4,100 1.18 1.18 1.18 0 0 0
08/04/2016
1.07
 3,000 1.00 1.07 1.00 0 0 0
07/04/2016
1.09
 24,600 1.09 1.09 1.08 0 0 0
06/04/2016
1.11
 20,500 1.08 1.11 1.08 0 0 0
05/04/2016
1.08
 30,000 1.08 1.08 1.08 0 0 0
04/04/2016
0.96
 2,800 0.93 0.96 0.93 0 0 0
01/04/2016
0.88
 0 0.88 0.88 0.88 0 0 0
31/03/2016
0.88
 0 0.88 0.88 0.88 0 0 0
30/03/2016
0.88
 0 0.88 0.88 0.88 0 0 0
29/03/2016
0.88
 2,700 0.86 0.88 0.86 0 0 0
28/03/2016
0.77
 100 0.77 0.77 0.77 0 0 0
25/03/2016
0.67
 0 0.67 0.67 0.67 0 0 0
24/03/2016
0.67
 0 0.67 0.67 0.67 0 0 0
23/03/2016
0.67
 0 0.67 0.67 0.67 0 0 0
22/03/2016
0.67
 0 0.67 0.67 0.67 0 0 0
21/03/2016
0.67
 0 0.67 0.67 0.67 0 0 0
18/03/2016
0.67
 0 0.67 0.67 0.67 0 0 0
17/03/2016
0.67
 0 0.67 0.67 0.67 0 0 0
16/03/2016
0.67
 0 0.67 0.67 0.67 0 0 0
15/03/2016
0.67
 100 0.67 0.67 0.67 0 0 0
14/03/2016
0.78
 0 0.78 0.78 0.78 0 0 0
11/03/2016
0.78
 1,100 0.78 0.78 0.78 0 0 0
10/03/2016
0.86
 0 0.82 0.82 0.82 0 0 0
09/03/2016
0.86
 7,100 0.78 0.86 0.78 0 0 0
08/03/2016
0.78
 17,000 0.78 0.78 0.78 0 0 0
07/03/2016
0.73
 300 0.97 0.97 0.73 0 0 0
04/03/2016
0.89
 400 0.89 0.89 0.72 0 0 0
03/03/2016
0.78
 200 0.78 0.78 0.78 0 0 0
02/03/2016
0.91
 700 0.91 0.91 0.91 0 0 0
01/03/2016
1.07
 0 1.07 1.07 1.07 0 0 0
29/02/2016
1.07
 0 1.07 1.07 1.07 0 0 0
26/02/2016
1.07
 20,000 1.07 1.07 1.07 0 0 0
25/02/2016
0.97
 0 0.98 0.98 0.98 0 0 0
24/02/2016
0.97
 0 0.98 0.98 0.98 0 0 0
23/02/2016
0.97
 0 0.98 0.98 0.98 0 0 0
22/02/2016
0.97
 0 0.98 0.98 0.98 0 0 0
19/02/2016
0.97
 0 0.98 0.98 0.98 0 0 0
18/02/2016
0.97
 0 0.98 0.98 0.98 0 0 0
17/02/2016
0.97
 0 0.98 0.98 0.98 0 0 0
16/02/2016
0.97
 0 0.98 0.98 0.98 0 0 0
15/02/2016
0.97
 0 0.98 0.98 0.98 0 0 0
05/02/2016
0.97
 0 0.98 0.98 0.98 0 0 0
04/02/2016
0.97
 0 0.98 0.98 0.98 0 0 0
03/02/2016
0.97
 0 0.98 0.98 0.98 0 0 0
02/02/2016
0.97
 0 0.98 0.98 0.98 0 0 0
01/02/2016
0.97
 0 0.98 0.98 0.98 0 0 0
29/01/2016
0.97
 0 0.98 0.98 0.98 0 0 0
28/01/2016
0.97
 0 0.98 0.98 0.98 0 0 0
27/01/2016
0.97
 0 0.98 0.98 0.98 0 0 0
26/01/2016
0.97
 0 0.98 0.98 0.98 0 0 0
25/01/2016
0.97
 0 0.98 0.98 0.98 0 0 0
22/01/2016
0.97
 0 0.98 0.98 0.98 0 0 0
21/01/2016
0.97
 0 0.98 0.98 0.98 0 0 0
20/01/2016
0.97
 0 0.98 0.98 0.98 0 0 0
19/01/2016
0.97
 0 0.98 0.98 0.98 0 0 0
18/01/2016
0.97
 0 0.98 0.98 0.98 0 0 0
15/01/2016
0.97
 0 0.98 0.98 0.98 0 0 0
14/01/2016
0.97
 0 0.98 0.98 0.98 0 0 0
13/01/2016
0.97
 0 0.98 0.98 0.98 0 0 0
12/01/2016
0.97
 0 0.98 0.98 0.98 0 0 0
11/01/2016
0.97
 1,200 0.98 0.98 0.97 0 0 0
08/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
07/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
06/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
05/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
04/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0

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