CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

30.50
0.30
(0.99%)
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
(2026-03-31) 		-1.60 -4.98% 98,800 0 0
30.50
33
30.50
2 tháng
(2026-03-02) 		-5 -14.08% 243,500 0 0
30.50
35.50
30.50
3 tháng
(2026-01-30) 		-7.30 -19.31% 356,100 0 0
30.50
37.80
30.50
6 tháng
(2025-11-03) 		-5.95 -16.32% 842,000 0 0
30.50
38.70
30.50
12 tháng
(2025-05-05) 		-8.21 -21.21% 4,156,200 0 0
30.50
41.75
30.50
24 tháng
(2024-05-10) 		6.46 26.85% 5,858,664 -500 -0.0
23.87
50.49
30.50
36 tháng
(2023-05-16) 		4.58 17.68% 6,877,913 -800 -0.1
23.69
50.49
30.50
60 tháng
(2021-05-26) 		18.23 148.67% 7,524,687 -87,520 -7.9
11.24
50.49
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
17.36
 0 17.36 17.36 17.36 0 0 0
22/04/2022
17.36
 0 17.36 17.36 17.36 0 0 0
21/04/2022
17.36
 1,000 17.90 17.90 17.36 0 0 0
20/04/2022
17.90
 1,100 18.23 18.23 16.32 0 0 0
19/04/2022
18.23
 100 18.12 18.23 18.23 0 0 0
18/04/2022
18.12
 100 19.53 19.53 18.12 0 0 0
15/04/2022
19.53
 200 18.77 19.53 19.53 0 0 0
14/04/2022
18.77
 1,300 17.10 18.77 17.58 0 0 0
13/04/2022
17.10
 0 18.49 17.10 17.10 0 0 0
12/04/2022
18.49
 2,400 19.53 19.53 16.49 0 0 0
08/04/2022
19.53
 5,300 19.20 19.53 17.38 0 0 0
07/04/2022
19.20
 200 18.73 19.20 19.20 0 0 0
06/04/2022
18.73
 28 19.20 19.20 18.73 0 0 0
05/04/2022
19.20
 1,972 18.23 19.20 18.23 0 0 0
04/04/2022
18.23
 0 18.23 18.23 18.23 0 0 0
01/04/2022
18.23
 500 18.18 18.23 18.23 0 0 0
31/03/2022
18.18
 2,920 18.05 18.66 18.18 0 0 0
30/03/2022
18.05
 2,500 17.36 18.44 18.05 0 0 0
29/03/2022
17.36
 0 17.36 17.36 17.36 0 0 0
28/03/2022
17.36
 0 17.36 17.36 17.36 0 0 0
25/03/2022
17.36
 2,000 17.36 17.36 17.36 0 0 0
24/03/2022
17.36
 0 17.36 17.36 17.36 0 0 0
23/03/2022
17.36
 0 17.36 17.36 17.36 0 0 0
22/03/2022
17.36
 1,300 17.36 17.36 17.36 0 0 0
21/03/2022
17.36
 0 17.36 17.36 17.36 0 0 0
18/03/2022
17.36
 100 17.36 17.36 17.36 0 0 0
17/03/2022
17.36
 0 17.36 17.36 17.36 0 0 0
16/03/2022
17.36
 55 17.36 17.36 17.36 0 0 0
15/03/2022
17.36
 100 16.34 17.36 17.36 0 0 0
14/03/2022
16.34
 500 17.25 17.25 16.30 0 0 0
11/03/2022
17.25
 1,600 17.14 18.44 17.14 0 0 0
10/03/2022
17.14
 0 17.14 17.14 17.14 0 0 0
09/03/2022
17.14
 500 17.51 17.51 17.14 0 0 0
08/03/2022
17.51
 0 17.51 17.51 17.51 0 0 0
07/03/2022
17.51
 0 17.51 17.51 17.51 0 0 0
04/03/2022
17.51
 0 17.51 17.51 17.51 0 0 0
03/03/2022
17.51
 0 17.51 17.51 17.51 0 0 0
02/03/2022
17.51
 75 18.44 18.44 17.51 0 0 0
01/03/2022
18.44
 4,500 16.69 18.44 16.71 0 0 0
28/02/2022
16.69
 0 16.69 16.69 16.69 0 0 0
25/02/2022
16.69
 1,100 17.14 17.14 16.69 0 0 0
24/02/2022
17.14
 1,100 16.49 17.14 14.49 0 0 0
23/02/2022
16.49
 0 16.49 16.49 16.49 0 0 0
22/02/2022
16.49
 0 16.49 16.49 16.49 0 0 0
21/02/2022
16.49
 0 16.49 16.49 16.49 0 0 0
18/02/2022
16.49
 0 16.49 16.49 16.49 0 0 0
17/02/2022
16.49
 0 16.49 16.49 16.49 0 0 0
16/02/2022
16.49
 100 15.67 16.49 16.49 0 0 0
15/02/2022
15.67
 0 15.67 15.67 15.67 0 0 0
14/02/2022
15.67
 0 15.67 15.67 15.67 0 0 0
11/02/2022
15.67
 0 16.23 15.67 15.67 0 0 0
10/02/2022
16.23
 300 17.97 17.97 14.54 0 100 -0.0
09/02/2022
17.97
 400 18.70 18.70 15.91 0 100 -0.0
08/02/2022
18.70
 0 18.70 18.70 18.70 0 0 0
07/02/2022
18.70
 100 16.27 18.70 18.70 0 0 0
28/01/2022
16.27
 0 16.27 16.27 16.27 0 0 0
27/01/2022
16.27
 300 15.41 16.27 16.27 0 0 0
26/01/2022
15.41
 0 15.41 15.41 15.41 0 0 0
25/01/2022
15.41
 0 15.41 15.41 15.41 0 0 0
24/01/2022
15.41
 5 15.41 15.41 15.41 0 0 0
21/01/2022
15.41
 0 15.41 15.41 15.41 0 0 0
20/01/2022
15.41
 0 15.41 15.41 15.41 0 0 0
19/01/2022
15.41
 100 17.32 17.32 15.41 0 100 -0.0
18/01/2022
17.32
 0 17.79 17.32 17.79 0 0 0
17/01/2022
17.79
 600 17.47 17.79 14.86 0 0 0
14/01/2022
17.47
 200 17.25 17.47 17.47 0 0 0
13/01/2022
17.25
 400 17.14 17.25 17.25 0 0 0
12/01/2022
17.14
 600 17.14 17.14 16.92 0 0 0
11/01/2022
17.14
 0 17.14 17.14 17.14 0 0 0
10/01/2022
17.14
 0 17.14 17.14 17.14 0 0 0
07/01/2022
17.14
 301 16.92 17.14 17.14 0 0 0
06/01/2022
16.92
 0 16.92 16.92 16.92 0 0 0
05/01/2022
16.92
 300 16.27 16.92 16.92 0 0 0
04/01/2022
16.27
 600 16.08 16.27 16.27 0 0 0
31/12/2021
16.08
 0 16.08 16.08 16.08 0 0 0
30/12/2021
16.08
 0 16.08 16.08 16.08 0 0 0
29/12/2021
16.08
 600 16.06 16.08 16.06 0 0 0
28/12/2021
16.06
 500 15.95 16.06 16.06 0 0 0
27/12/2021
15.95
 2,000 15.97 15.97 15.95 0 0 0
24/12/2021
15.97
 300 15.95 15.97 15.97 0 0 0
23/12/2021
15.95
 900 17.90 17.90 15.95 0 0 0
22/12/2021
17.90
 0 17.90 17.90 17.90 0 0 0
21/12/2021
17.90
 0 17.90 17.90 17.90 0 0 0
20/12/2021
17.90
 1,300 15.88 17.90 17.90 0 0 0
17/12/2021
15.88
 700 17.40 17.40 15.86 0 0 0
16/12/2021
17.40
 0 17.40 17.40 17.40 0 0 0
15/12/2021
17.40
 0 17.40 17.40 17.40 0 0 0
14/12/2021
17.40
 100 15.41 17.40 17.40 0 0 0
13/12/2021
15.41
 2,000 16.49 16.49 15.41 0 0 0
10/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
09/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
08/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
07/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
06/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
03/12/2021
16.49
 3,000 17.03 17.03 14.49 0 0 0
02/12/2021
17.03
 0 17.03 17.03 17.03 0 0 0
01/12/2021
17.03
 0 17.03 17.03 17.03 0 0 0
30/11/2021
17.03
 0 17.03 17.03 17.03 0 0 0
29/11/2021
17.03
 0 17.03 17.03 17.03 0 0 0
26/11/2021
17.03
 0 17.03 17.03 17.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |