CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

46.90
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
(2024-08-20) 		4.30 10.12% 73,100 0 0
42.50
47.50
46.80
2 tháng
(2024-07-22) 		4.80 11.43% 104,300 0 0
41.20
47.50
46.80
3 tháng
(2024-06-21) 		5.20 12.50% 157,100 0 0
41.20
47.50
46.80
6 tháng
(2024-03-25) 		4.90 11.69% 364,100 0 0
40.20
47.50
46.80
12 tháng
(2023-09-25) 		0.22 0.48% 885,700 0 0
40.20
47.93
46.80
24 tháng
(2022-09-30) 		-4.23 -8.28% 1,620,671 -82,320 -7.5
38.55
55.33
46.80
36 tháng
(2021-10-05) 		25.89 123.79% 1,842,479 -83,620 -7.6
20.91
55.33
46.80
60 tháng
(2019-10-16) 		30.66 189.88% 2,402,753 -26,620 -4.1
8.22
55.33
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2022
29.46
 0 29.46 29.46 29.46 0 0 0
21/04/2022
29.46
 1,000 30.38 30.38 29.46 0 0 0
20/04/2022
30.38
 1,100 30.93 30.93 27.69 0 0 0
19/04/2022
30.93
 100 30.74 30.93 30.93 0 0 0
18/04/2022
30.74
 100 33.14 33.14 30.74 0 0 0
15/04/2022
33.14
 200 31.85 33.14 33.14 0 0 0
14/04/2022
31.85
 1,300 29.01 31.85 29.82 0 0 0
13/04/2022
29.01
 0 31.37 29.01 29.01 0 0 0
12/04/2022
31.37
 2,400 33.14 33.14 27.98 0 0 0
08/04/2022
33.14
 5,300 32.59 33.14 29.49 0 0 0
07/04/2022
32.59
 200 31.78 32.59 32.59 0 0 0
06/04/2022
31.78
 28 32.59 32.59 31.78 0 0 0
05/04/2022
32.59
 1,972 30.93 32.59 30.93 0 0 0
04/04/2022
30.93
 0 30.93 30.93 30.93 0 0 0
01/04/2022
30.93
 500 30.86 30.93 30.93 0 0 0
31/03/2022
30.86
 2,920 30.63 31.67 30.86 0 0 0
30/03/2022
30.63
 2,500 29.46 31.30 30.63 0 0 0
29/03/2022
29.46
 0 29.46 29.46 29.46 0 0 0
28/03/2022
29.46
 0 29.46 29.46 29.46 0 0 0
25/03/2022
29.46
 2,000 29.46 29.46 29.46 0 0 0
24/03/2022
29.46
 0 29.46 29.46 29.46 0 0 0
23/03/2022
29.46
 0 29.46 29.46 29.46 0 0 0
22/03/2022
29.46
 1,300 29.46 29.46 29.46 0 0 0
21/03/2022
29.46
 0 29.46 29.46 29.46 0 0 0
18/03/2022
29.46
 100 29.46 29.46 29.46 0 0 0
17/03/2022
29.46
 0 29.46 29.46 29.46 0 0 0
16/03/2022
29.46
 55 29.46 29.46 29.46 0 0 0
15/03/2022
29.46
 100 27.73 29.46 29.46 0 0 0
14/03/2022
27.73
 500 29.27 29.27 27.65 0 0 0
11/03/2022
29.27
 1,600 29.09 31.30 29.09 0 0 0
10/03/2022
29.09
 0 29.09 29.09 29.09 0 0 0
09/03/2022
29.09
 500 29.71 29.71 29.09 0 0 0
08/03/2022
29.71
 0 29.71 29.71 29.71 0 0 0
07/03/2022
29.71
 0 29.71 29.71 29.71 0 0 0
04/03/2022
29.71
 0 29.71 29.71 29.71 0 0 0
03/03/2022
29.71
 0 29.71 29.71 29.71 0 0 0
02/03/2022
29.71
 75 31.30 31.30 29.71 0 0 0
01/03/2022
31.30
 4,500 28.31 31.30 28.35 0 0 0
28/02/2022
28.31
 0 28.31 28.31 28.31 0 0 0
25/02/2022
28.31
 1,100 29.09 29.09 28.31 0 0 0
24/02/2022
29.09
 1,100 27.98 29.09 24.60 0 0 0
23/02/2022
27.98
 0 27.98 27.98 27.98 0 0 0
22/02/2022
27.98
 0 27.98 27.98 27.98 0 0 0
21/02/2022
27.98
 0 27.98 27.98 27.98 0 0 0
18/02/2022
27.98
 0 27.98 27.98 27.98 0 0 0
17/02/2022
27.98
 0 27.98 27.98 27.98 0 0 0
16/02/2022
27.98
 100 26.58 27.98 27.98 0 0 0
15/02/2022
26.58
 0 26.58 26.58 26.58 0 0 0
14/02/2022
26.58
 0 26.58 26.58 26.58 0 0 0
11/02/2022
26.58
 0 27.54 26.58 26.58 0 0 0
10/02/2022
27.54
 300 30.49 30.49 24.67 0 100 -0.0
09/02/2022
30.49
 400 31.74 31.74 26.99 0 100 -0.0
08/02/2022
31.74
 0 31.74 31.74 31.74 0 0 0
07/02/2022
31.74
 100 27.61 31.74 31.74 0 0 0
28/01/2022
27.61
 0 27.61 27.61 27.61 0 0 0
27/01/2022
27.61
 300 26.14 27.61 27.61 0 0 0
26/01/2022
26.14
 0 26.14 26.14 26.14 0 0 0
25/01/2022
26.14
 0 26.14 26.14 26.14 0 0 0
24/01/2022
26.14
 5 26.14 26.14 26.14 0 0 0
21/01/2022
26.14
 0 26.14 26.14 26.14 0 0 0
20/01/2022
26.14
 0 26.14 26.14 26.14 0 0 0
19/01/2022
26.14
 100 29.38 29.38 26.14 0 100 -0.0
18/01/2022
29.38
 0 30.19 29.38 30.19 0 0 0
17/01/2022
30.19
 600 29.64 30.19 25.22 0 0 0
14/01/2022
29.64
 200 29.27 29.64 29.64 0 0 0
13/01/2022
29.27
 400 29.09 29.27 29.27 0 0 0
12/01/2022
29.09
 600 29.09 29.09 28.72 0 0 0
11/01/2022
29.09
 0 29.09 29.09 29.09 0 0 0
10/01/2022
29.09
 0 29.09 29.09 29.09 0 0 0
07/01/2022
29.09
 301 28.72 29.09 29.09 0 0 0
06/01/2022
28.72
 0 28.72 28.72 28.72 0 0 0
05/01/2022
28.72
 300 27.61 28.72 28.72 0 0 0
04/01/2022
27.61
 600 27.28 27.61 27.61 0 0 0
31/12/2021
27.28
 0 27.28 27.28 27.28 0 0 0
30/12/2021
27.28
 0 27.28 27.28 27.28 0 0 0
29/12/2021
27.28
 600 27.25 27.28 27.25 0 0 0
28/12/2021
27.25
 500 27.06 27.25 27.25 0 0 0
27/12/2021
27.06
 2,000 27.10 27.10 27.06 0 0 0
24/12/2021
27.10
 300 27.06 27.10 27.10 0 0 0
23/12/2021
27.06
 900 30.38 30.38 27.06 0 0 0
22/12/2021
30.38
 0 30.38 30.38 30.38 0 0 0
21/12/2021
30.38
 0 30.38 30.38 30.38 0 0 0
20/12/2021
30.38
 1,300 26.95 30.38 30.38 0 0 0
17/12/2021
26.95
 700 29.53 29.53 26.92 0 0 0
16/12/2021
29.53
 0 29.53 29.53 29.53 0 0 0
15/12/2021
29.53
 0 29.53 29.53 29.53 0 0 0
14/12/2021
29.53
 100 26.14 29.53 29.53 0 0 0
13/12/2021
26.14
 2,000 27.98 27.98 26.14 0 0 0
10/12/2021
27.98
 0 27.98 27.98 27.98 0 0 0
09/12/2021
27.98
 0 27.98 27.98 27.98 0 0 0
08/12/2021
27.98
 0 27.98 27.98 27.98 0 0 0
07/12/2021
27.98
 0 27.98 27.98 27.98 0 0 0
06/12/2021
27.98
 0 27.98 27.98 27.98 0 0 0
03/12/2021
27.98
 3,000 28.90 28.90 24.60 0 0 0
02/12/2021
28.90
 0 28.90 28.90 28.90 0 0 0
01/12/2021
28.90
 0 28.90 28.90 28.90 0 0 0
30/11/2021
28.90
 0 28.90 28.90 28.90 0 0 0
29/11/2021
28.90
 0 28.90 28.90 28.90 0 0 0
26/11/2021
28.90
 0 28.90 28.90 28.90 0 0 0
25/11/2021
28.90
 1,100 28.54 28.90 24.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |