CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

61.50
1.50
(2.50%)
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
(2025-05-05) 		-0.58 -0.95% 294,800 0 0
59.01
61.50
61.50
2 tháng
(2025-04-04) 		-3.43 -5.39% 461,200 0 0
58.81
66.09
61.50
3 tháng
(2025-03-05) 		-9.23 -13.30% 670,300 0 0
58.81
72.78
61.50
6 tháng
(2024-12-05) 		6.37 11.84% 1,394,736 -500 -0.0
53.83
79.27
61.50
12 tháng
(2024-06-10) 		21.99 57.53% 1,928,848 -500 -0.0
37.94
79.27
61.50
24 tháng
(2023-06-14) 		12.12 25.20% 2,964,085 -500 -0.0
37.20
79.27
61.50
36 tháng
(2022-06-20) 		29.75 97.67% 3,402,373 -83,820 -7.6
26.76
79.27
61.50
60 tháng
(2020-06-29) 		47.76 383.87% 4,049,333 -27,120 -4.1
9.68
79.27
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2024
39.14
 1,500 39.14 39.14 39.14 0 0 0
08/08/2024
39.23
 503 39.14 39.23 39.14 0 0 0
07/08/2024
39.05
 700 39.32 39.32 39.05 0 0 0
06/08/2024
38.95
 0 38.95 38.95 38.95 0 0 0
05/08/2024
38.86
 2,346 39.23 39.60 38.86 0 0 0
02/08/2024
39.23
 5,015 39.23 39.23 39.23 0 0 0
01/08/2024
39.32
 3,500 41.45 41.45 38.86 0 0 0
31/07/2024
39.79
 2,400 39.88 39.88 39.60 0 0 0
30/07/2024
40.34
 2,200 39.05 40.71 39.05 0 0 0
29/07/2024
39.05
 1,700 38.86 39.32 38.86 0 0 0
26/07/2024
38.86
 600 38.86 38.86 38.86 0 0 0
25/07/2024
38.86
 522 38.86 38.86 38.86 0 0 0
24/07/2024
38.12
 500 38.86 38.86 38.12 0 0 0
23/07/2024
38.86
 3,914 38.86 38.86 38.40 0 0 0
22/07/2024
38.86
 0 38.86 38.86 38.86 0 0 0
19/07/2024
38.86
 90 38.86 38.86 38.86 0 0 0
18/07/2024
38.86
 1,300 38.86 38.86 38.86 0 0 0
17/07/2024
38.86
 3,376 38.86 38.86 38.86 0 0 0
16/07/2024
39.42
 8,949 39.05 39.42 39.05 0 0 0
15/07/2024
38.49
 501 39.42 39.42 38.49 0 0 0
12/07/2024
39.32
 1,700 39.60 39.60 39.32 0 0 0
11/07/2024
39.32
 0 39.32 39.32 39.32 0 0 0
10/07/2024
39.32
 400 39.32 39.32 39.32 0 0 0
09/07/2024
39.79
 417 39.69 39.79 39.69 0 0 0
08/07/2024
38.77
 647 38.86 38.86 38.77 0 0 0
05/07/2024
39.05
 3,015 38.86 39.32 38.86 0 0 0
04/07/2024
38.86
 1,000 38.86 38.86 38.86 0 0 0
03/07/2024
38.86
 1,300 38.95 38.95 38.77 0 0 0
02/07/2024
38.86
 1,200 38.77 38.86 38.77 0 0 0
01/07/2024
38.95
 2,100 38.95 38.95 38.86 0 0 0
28/06/2024
38.77
 2,201 39.32 39.32 38.77 0 0 0
27/06/2024
38.68
 1,100 38.58 38.68 38.58 0 0 0
26/06/2024
38.58
 3,300 39.32 39.79 38.58 0 0 0
25/06/2024
38.40
 3,100 38.49 38.49 38.40 0 0 0
24/06/2024
38.21
 16,600 38.49 38.49 38.21 0 0 0
21/06/2024
38.49
 805 38.49 38.49 38.49 0 0 0
20/06/2024
39.05
 14,200 38.68 39.05 38.68 0 0 0
19/06/2024
38.21
 8,651 38.49 39.32 38.12 0 0 0
18/06/2024
38.40
 4,400 38.03 38.49 37.94 0 0 0
17/06/2024
37.94
 500 38.03 38.03 37.94 0 0 0
14/06/2024
38.31
 4,926 38.49 38.49 37.84 0 0 0
13/06/2024
38.49
 900 38.58 38.58 38.40 0 0 0
12/06/2024
38.21
 5,704 37.84 38.21 37.75 0 0 0
11/06/2024
38.03
 3,870 38.12 38.12 37.94 0 0 0
10/06/2024
38.21
 422 38.12 38.21 38.12 0 0 0
07/06/2024
38.21
 1,111 38.21 38.49 38.21 0 0 0
06/06/2024
37.94
 4,201 38.49 38.49 37.84 0 0 0
05/06/2024
38.40
 1,105 38.49 38.49 38.40 0 0 0
04/06/2024
38.31
 1,492 38.31 38.40 38.31 0 0 0
03/06/2024
38.31
 2,900 38.40 38.40 38.31 0 0 0
31/05/2024
38.12
 3,100 37.84 38.12 37.84 0 0 0
30/05/2024
37.75
 1,900 37.94 38.12 37.75 0 0 0
29/05/2024
37.94
 2,200 37.94 38.03 37.94 0 0 0
28/05/2024
38.12
 2,300 37.84 38.12 37.84 0 0 0
27/05/2024
37.75
 1,300 37.57 38.21 37.57 0 0 0
24/05/2024
37.84
 4,600 37.94 37.94 37.84 0 0 0
23/05/2024
37.75
 200 37.75 37.75 37.75 0 0 0
22/05/2024
37.57
 9,000 37.57 37.94 37.57 0 0 0
21/05/2024
38.21
 7,000 37.57 38.21 37.57 0 0 0
20/05/2024
37.66
 9,100 38.03 38.21 37.57 0 0 0
17/05/2024
37.75
 10,200 37.75 37.75 37.47 0 0 0
16/05/2024
37.57
 2,800 37.47 37.57 37.47 0 0 0
15/05/2024
37.47
 2,407 37.38 37.66 37.38 0 0 0
14/05/2024
37.47
 800 37.38 37.47 37.38 0 0 0
13/05/2024
37.47
 100 37.47 37.47 37.47 0 0 0
10/05/2024
37.75
 600 37.47 37.75 37.47 0 0 0
09/05/2024
37.38
 2,500 37.38 37.47 37.38 0 0 0
08/05/2024
37.29
 3,601 37.75 37.75 37.29 0 0 0
07/05/2024
37.66
 4,200 37.84 37.84 37.47 0 0 0
06/05/2024
37.47
 7,700 38.31 38.31 37.29 0 0 0
03/05/2024
37.75
 1,150 37.47 37.84 37.47 0 0 0
02/05/2024
37.20
 1,400 37.75 37.75 37.20 0 0 0
26/04/2024
37.47
 3,009 37.84 37.84 37.47 0 0 0
25/04/2024
37.84
 200 37.84 37.84 37.84 0 0 0
24/04/2024
37.57
 7,040 37.94 37.94 37.47 0 0 0
23/04/2024
37.94
 4,200 37.10 38.31 37.10 0 0 0
22/04/2024
37.20
 8,209 37.20 37.20 37.01 0 0 0
19/04/2024
37.38
 3,502 38.58 38.58 37.29 0 0 0
17/04/2024
37.47
 2,900 37.57 38.49 37.29 0 0 0
16/04/2024
38.03
 518 37.20 38.03 37.10 0 0 0
15/04/2024
37.94
 2,900 38.31 38.49 37.94 0 0 0
12/04/2024
38.49
 601 38.40 38.49 38.40 0 0 0
11/04/2024
38.40
 3,024 38.21 38.58 38.12 0 0 0
10/04/2024
38.21
 1,405 38.21 38.21 38.21 0 0 0
09/04/2024
38.49
 2,400 38.12 38.58 37.94 0 0 0
08/04/2024
38.31
 1,400 38.68 38.68 38.31 0 0 0
05/04/2024
37.66
 610 37.75 37.75 37.66 0 0 0
04/04/2024
37.66
 1,500 37.66 37.75 37.66 0 0 0
03/04/2024
37.47
 12,300 38.31 38.31 37.47 0 0 0
02/04/2024
38.40
 1,700 38.58 38.58 38.40 0 0 0
01/04/2024
38.21
 8,770 38.40 38.40 38.21 0 0 0
29/03/2024
38.31
 500 38.31 38.31 38.31 0 0 0
28/03/2024
38.40
 1,200 38.49 38.68 38.31 0 0 0
27/03/2024
38.21
 1,500 38.86 38.86 38.21 0 0 0
26/03/2024
38.68
 2,100 38.58 38.77 38.31 0 0 0
25/03/2024
38.77
 3,501 38.40 38.86 38.40 0 0 0
22/03/2024
38.77
 4,501 39.14 39.14 38.77 0 0 0
21/03/2024
38.58
 5,800 39.14 39.14 38.58 0 0 0
20/03/2024
39.23
 501 39.23 39.23 39.23 0 0 0
19/03/2024
39.14
 5,701 38.77 39.23 38.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |