CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

37.60
0.20
(0.53%)
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
(2025-11-17) 		0.90 2.40% 227,800 0 0
36.80
39.30
38.50
2 tháng
(2025-10-16) 		-0.90 -2.29% 439,600 0 0
36.60
39.40
38.50
3 tháng
(2025-09-16) 		-1.69 -4.23% 622,800 0 0
36.60
40.58
38.50
6 tháng
(2025-06-18) 		-3.30 -7.90% 3,155,100 0 0
36.60
42.84
38.50
12 tháng
(2024-12-20) 		-2.07 -5.12% 4,610,953 0 0
36.60
51.81
38.50
24 tháng
(2023-12-26) 		12.34 47.35% 5,737,884 -500 -0.0
24.31
51.81
38.50
36 tháng
(2023-01-03) 		14.30 59.32% 6,458,083 -800 -0.1
23.53
51.81
38.50
60 tháng
(2021-01-11) 		27.33 246.83% 7,137,935 -56,420 -5.7
9.03
51.81
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2024
28.42
 403 28.42 28.42 28.42 0 0 0
02/10/2024
28.12
 2,711 28.36 28.36 27.51 0 0 0
01/10/2024
28.66
 503 28.42 28.72 28.42 0 0 0
30/09/2024
28.12
 2,407 28.12 28.12 28.12 0 0 0
27/09/2024
28.12
 1,400 28.12 28.12 28.12 0 0 0
26/09/2024
28.12
 1,410 28.00 28.12 28.00 0 0 0
25/09/2024
28.18
 3,500 28.18 28.18 28.12 0 0 0
24/09/2024
28.30
 2,500 28.42 28.42 28.30 0 0 0
23/09/2024
28.30
 1,200 28.42 28.60 28.30 0 0 0
20/09/2024
28.36
 5,200 28.36 28.84 28.36 0 0 0
19/09/2024
28.30
 3,866 28.42 28.42 28.30 0 0 0
18/09/2024
28.72
 11,700 27.51 28.72 27.51 0 0 0
17/09/2024
27.39
 900 27.51 27.76 27.33 0 0 0
16/09/2024
27.27
 801 27.21 27.27 27.21 0 0 0
13/09/2024
27.21
 801 27.21 27.21 27.21 0 0 0
12/09/2024
27.33
 900 26.73 27.33 26.67 0 0 0
11/09/2024
27.21
 200 27.21 27.21 27.21 0 0 0
10/09/2024
27.21
 13,203 28.72 28.72 27.21 0 0 0
09/09/2024
28.66
 100 28.66 28.66 28.66 0 0 0
06/09/2024
27.03
 600 26.97 27.03 26.97 0 0 0
05/09/2024
28.18
 10,303 26.61 30.60 26.61 0 0 0
04/09/2024
26.61
 100 26.61 26.61 26.61 0 0 0
30/08/2024
26.61
 0 26.61 26.61 26.61 0 0 0
29/08/2024
26.61
 1,600 26.79 26.79 26.61 0 0 0
28/08/2024
26.79
 5,400 26.79 26.79 26.61 0 0 0
27/08/2024
26.73
 10,302 22.43 26.79 22.43 0 0 0
26/08/2024
26.30
 1,100 26.18 26.30 26.18 0 0 0
23/08/2024
26.00
 800 26.00 26.00 26.00 0 0 0
22/08/2024
26.00
 6,800 26.91 26.91 26.00 0 0 0
21/08/2024
26.00
 1,000 25.82 26.06 25.82 0 0 0
20/08/2024
25.70
 2,700 25.76 25.76 25.70 0 0 0
19/08/2024
25.76
 1,000 25.46 25.76 25.46 0 0 0
16/08/2024
25.64
 3,400 25.64 25.76 25.64 0 0 0
15/08/2024
25.64
 501 25.64 25.64 25.64 0 0 0
14/08/2024
25.64
 0 25.64 25.64 25.64 0 0 0
13/08/2024
25.46
 803 25.58 26.00 25.46 0 0 0
12/08/2024
25.58
 200 25.58 25.58 25.58 0 0 0
09/08/2024
25.58
 1,500 25.58 25.58 25.58 0 0 0
08/08/2024
25.64
 503 25.58 25.64 25.58 0 0 0
07/08/2024
25.52
 700 25.70 25.70 25.52 0 0 0
06/08/2024
25.46
 0 25.46 25.46 25.46 0 0 0
05/08/2024
25.40
 2,346 25.64 25.88 25.40 0 0 0
02/08/2024
25.64
 5,015 25.64 25.64 25.64 0 0 0
01/08/2024
25.70
 3,500 27.09 27.09 25.40 0 0 0
31/07/2024
26.00
 2,400 26.06 26.06 25.88 0 0 0
30/07/2024
26.37
 2,200 25.52 26.61 25.52 0 0 0
29/07/2024
25.52
 1,700 25.40 25.70 25.40 0 0 0
26/07/2024
25.40
 600 25.40 25.40 25.40 0 0 0
25/07/2024
25.40
 522 25.40 25.40 25.40 0 0 0
24/07/2024
24.91
 500 25.40 25.40 24.91 0 0 0
23/07/2024
25.40
 3,914 25.40 25.40 25.10 0 0 0
22/07/2024
25.40
 0 25.40 25.40 25.40 0 0 0
19/07/2024
25.40
 90 25.40 25.40 25.40 0 0 0
18/07/2024
25.40
 1,300 25.40 25.40 25.40 0 0 0
17/07/2024
25.40
 3,376 25.40 25.40 25.40 0 0 0
16/07/2024
25.76
 8,949 25.52 25.76 25.52 0 0 0
15/07/2024
25.16
 501 25.76 25.76 25.16 0 0 0
12/07/2024
25.70
 1,700 25.88 25.88 25.70 0 0 0
11/07/2024
25.70
 0 25.70 25.70 25.70 0 0 0
10/07/2024
25.70
 400 25.70 25.70 25.70 0 0 0
09/07/2024
26.00
 417 25.94 26.00 25.94 0 0 0
08/07/2024
25.34
 647 25.40 25.40 25.34 0 0 0
05/07/2024
25.52
 3,015 25.40 25.70 25.40 0 0 0
04/07/2024
25.40
 1,000 25.40 25.40 25.40 0 0 0
03/07/2024
25.40
 1,300 25.46 25.46 25.34 0 0 0
02/07/2024
25.40
 1,200 25.34 25.40 25.34 0 0 0
01/07/2024
25.46
 2,100 25.46 25.46 25.40 0 0 0
28/06/2024
25.34
 2,201 25.70 25.70 25.34 0 0 0
27/06/2024
25.28
 1,100 25.22 25.28 25.22 0 0 0
26/06/2024
25.22
 3,300 25.70 26.00 25.22 0 0 0
25/06/2024
25.10
 3,100 25.16 25.16 25.10 0 0 0
24/06/2024
24.97
 16,600 25.16 25.16 24.97 0 0 0
21/06/2024
25.16
 805 25.16 25.16 25.16 0 0 0
20/06/2024
25.52
 14,200 25.28 25.52 25.28 0 0 0
19/06/2024
24.97
 8,651 25.16 25.70 24.91 0 0 0
18/06/2024
25.10
 4,400 24.85 25.16 24.79 0 0 0
17/06/2024
24.79
 500 24.85 24.85 24.79 0 0 0
14/06/2024
25.03
 4,926 25.16 25.16 24.73 0 0 0
13/06/2024
25.16
 900 25.22 25.22 25.10 0 0 0
12/06/2024
24.97
 5,704 24.73 24.97 24.67 0 0 0
11/06/2024
24.85
 3,870 24.91 24.91 24.79 0 0 0
10/06/2024
24.97
 422 24.91 24.97 24.91 0 0 0
07/06/2024
24.97
 1,111 24.97 25.16 24.97 0 0 0
06/06/2024
24.79
 4,201 25.16 25.16 24.73 0 0 0
05/06/2024
25.10
 1,105 25.16 25.16 25.10 0 0 0
04/06/2024
25.03
 1,492 25.03 25.10 25.03 0 0 0
03/06/2024
25.03
 2,900 25.10 25.10 25.03 0 0 0
31/05/2024
24.91
 3,100 24.73 24.91 24.73 0 0 0
30/05/2024
24.67
 1,900 24.79 24.91 24.67 0 0 0
29/05/2024
24.79
 2,200 24.79 24.85 24.79 0 0 0
28/05/2024
24.91
 2,300 24.73 24.91 24.73 0 0 0
27/05/2024
24.67
 1,300 24.55 24.97 24.55 0 0 0
24/05/2024
24.73
 4,600 24.79 24.79 24.73 0 0 0
23/05/2024
24.67
 200 24.67 24.67 24.67 0 0 0
22/05/2024
24.55
 9,000 24.55 24.79 24.55 0 0 0
21/05/2024
24.97
 7,000 24.55 24.97 24.55 0 0 0
20/05/2024
24.61
 9,100 24.85 24.97 24.55 0 0 0
17/05/2024
24.67
 10,200 24.67 24.67 24.49 0 0 0
16/05/2024
24.55
 2,800 24.49 24.55 24.49 0 0 0
15/05/2024
24.49
 2,407 24.43 24.61 24.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |