CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

24.90
0
(0%)
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
(2026-08-19) 		0.90 3.63% 50,300 0 0
24.22
36.72
24.90
2 tháng
(2026-07-20) 		-0.07 -0.28% 94,600 0 0
24.22
36.72
24.90
3 tháng
(2026-06-22) 		-1.72 -6.29% 134,900 0 0
24.22
36.72
24.90
6 tháng
(2026-03-23) 		-4.17 -14% 381,100 0 0
23.35
36.72
24.90
12 tháng
(2025-09-23) 		-10.75 -29.57% 1,352,000 0 0
23.35
36.72
24.90
24 tháng
(2024-09-30) 		0.11 0.42% 5,998,554 -500 0.0
14.17
67.54
24.90
36 tháng
(2023-10-04) 		-0.04 -0.15% 6,917,503 -500 0.0
13.30
67.54
24.90
60 tháng
(2021-10-14) 		13.67 114.51% 7,871,338 -84,120 -7.6
6.86
67.54
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2016
1.73
 5,300 1.73 1.75 1.73 0 0 0
29/06/2016
1.73
 3,400 1.82 1.82 1.63 0 0 0
28/06/2016
1.82
 100 1.67 1.82 1.82 0 0 0
27/06/2016
1.67
 0 1.71 1.67 1.67 0 0 0
24/06/2016
1.71
 2,200 1.86 1.86 1.64 0 0 0
23/06/2016
1.86
 6,000 2.13 2.44 1.85 0 0 0
22/06/2016
2.13
 100 1.78 2.13 2.13 0 0 0
21/06/2016
1.78
 300 1.82 2.03 1.78 0 0 0
20/06/2016
1.82
 8,250 1.70 1.82 1.67 0 0 0
17/06/2016
1.70
 500 1.68 1.70 1.60 0 0 0
16/06/2016
1.68
 1,000 1.65 1.68 1.65 0 0 0
15/06/2016
1.65
 900 1.50 1.68 1.65 0 0 0
14/06/2016
1.50
 1,500 1.74 1.74 1.50 0 0 0
13/06/2016
1.74
 5,500 1.78 1.78 1.61 0 0 0
10/06/2016
1.78
 1,500 1.71 1.78 1.75 0 0 0
09/06/2016
1.71
 3,100 1.67 1.85 1.45 0 0 0
08/06/2016
1.67
 800 1.63 1.75 1.67 0 0 0
07/06/2016
1.63
 700 1.78 1.85 1.63 0 0 0
06/06/2016
1.78
 100 1.71 1.78 1.78 0 0 0
03/06/2016
1.71
 10,100 1.71 1.71 1.61 0 0 0
02/06/2016
1.71
 1,700 1.75 1.75 1.53 0 0 0
01/06/2016
1.75
 500 1.65 1.75 1.75 0 0 0
31/05/2016
1.65
 2,100 1.50 1.65 1.65 0 0 0
30/05/2016
1.50
 1,400 1.58 1.58 1.43 0 0 0
27/05/2016
1.58
 200 1.78 1.78 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 1.66 1.78 1.78 0 0 0
24/05/2016
1.66
 1,000 1.91 1.91 1.66 0 0 0
23/05/2016
1.91
 100 1.68 1.91 1.91 0 0 0
20/05/2016
1.68
 0 1.78 1.68 1.68 0 0 0
19/05/2016
1.78
 7,050 1.58 1.81 1.64 0 0 0
18/05/2016
1.58
 4,700 1.70 1.70 1.57 0 0 0
17/05/2016
1.70
 4,100 1.48 1.70 1.26 0 0 0
16/05/2016
1.48
 500 1.50 1.50 1.48 0 0 0
13/05/2016
1.50
 2,400 1.46 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 1.16 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 1.01 1.16 1.15 0 0 0
04/05/2016
1.01
 100 1.18 1.18 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 1.16 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 1.36 1.36 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 1.18 1.36 1.36 0 0 0
11/04/2016
1.18
 4,100 1.07 1.18 1.18 0 0 0
08/04/2016
1.07
 3,000 1.09 1.09 1.00 0 0 0
07/04/2016
1.09
 24,600 1.11 1.11 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 0.96 1.08 1.08 0 0 0
04/04/2016
0.96
 2,800 0.88 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 0.77 0.88 0.86 0 0 0
28/03/2016
0.77
 100 0.67 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 0.78 0.78 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 0.82 0.82 0.78 0 0 0
10/03/2016
0.82
 0 0.86 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 0.73 0.78 0.78 0 0 0
07/03/2016
0.73
 300 0.89 0.97 0.73 0 0 0
04/03/2016
0.89
 400 0.78 0.89 0.72 0 0 0
03/03/2016
0.78
 200 0.91 0.91 0.78 0 0 0
02/03/2016
0.91
 700 1.07 1.07 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 0.98 1.07 1.07 0 0 0
25/02/2016
0.98
 0 0.98 0.98 0.98 0 0 0
24/02/2016
0.98
 0 0.98 0.98 0.98 0 0 0
23/02/2016
0.98
 0 0.98 0.98 0.98 0 0 0
22/02/2016
0.98
 0 0.98 0.98 0.98 0 0 0
19/02/2016
0.98
 0 0.98 0.98 0.98 0 0 0
18/02/2016
0.98
 0 0.98 0.98 0.98 0 0 0
17/02/2016
0.98
 0 0.98 0.98 0.98 0 0 0
16/02/2016
0.98
 0 0.98 0.98 0.98 0 0 0
15/02/2016
0.98
 0 0.98 0.98 0.98 0 0 0
05/02/2016
0.98
 0 0.98 0.98 0.98 0 0 0
04/02/2016
0.98
 0 0.98 0.98 0.98 0 0 0
03/02/2016
0.98
 0 0.98 0.98 0.98 0 0 0
02/02/2016
0.98
 0 0.98 0.98 0.98 0 0 0

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