CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

25.10
-0.40
(-1.57%)
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
(2026-08-17) 		-0.40 -1.56% 44,500 0 0
25
26
25.10
2 tháng
(2026-07-16) 		-1.70 -6.30% 86,000 0 0
25
27.50
25.10
3 tháng
(2026-06-16) 		-3.20 -11.23% 126,400 0 0
25
29
25.10
6 tháng
(2026-03-18) 		-6.77 -21.12% 380,500 0 0
25
32.07
25.10
12 tháng
(2025-09-19) 		-12.13 -32.41% 1,365,900 0 0
25
37.70
25.10
24 tháng
(2024-09-24) 		-1.18 -4.47% 5,828,494 -500 -0.0
25
48.48
25.10
36 tháng
(2023-10-02) 		-1.82 -6.72% 6,707,184 -500 -0.0
22.75
48.48
25.10
60 tháng
(2021-10-11) 		13.38 112.33% 7,675,963 -84,120 -7.6
11.92
48.48
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
16.42
 0 17.75 16.42 16.42 0 0 0
12/04/2022
17.75
 2,400 18.75 18.75 15.84 0 0 0
08/04/2022
18.75
 5,300 18.44 18.75 16.69 0 0 0
07/04/2022
18.44
 200 17.98 18.44 18.44 0 0 0
06/04/2022
17.98
 28 18.44 18.44 17.98 0 0 0
05/04/2022
18.44
 1,972 17.50 18.44 17.50 0 0 0
04/04/2022
17.50
 0 17.50 17.50 17.50 0 0 0
01/04/2022
17.50
 500 17.46 17.50 17.50 0 0 0
31/03/2022
17.46
 2,920 17.34 17.92 17.46 0 0 0
30/03/2022
17.34
 2,500 16.67 17.71 17.34 0 0 0
29/03/2022
16.67
 0 16.67 16.67 16.67 0 0 0
28/03/2022
16.67
 0 16.67 16.67 16.67 0 0 0
25/03/2022
16.67
 2,000 16.67 16.67 16.67 0 0 0
24/03/2022
16.67
 0 16.67 16.67 16.67 0 0 0
23/03/2022
16.67
 0 16.67 16.67 16.67 0 0 0
22/03/2022
16.67
 1,300 16.67 16.67 16.67 0 0 0
21/03/2022
16.67
 0 16.67 16.67 16.67 0 0 0
18/03/2022
16.67
 100 16.67 16.67 16.67 0 0 0
17/03/2022
16.67
 0 16.67 16.67 16.67 0 0 0
16/03/2022
16.67
 55 16.67 16.67 16.67 0 0 0
15/03/2022
16.67
 100 15.69 16.67 16.67 0 0 0
14/03/2022
15.69
 500 16.56 16.56 15.65 0 0 0
11/03/2022
16.56
 1,600 16.46 17.71 16.46 0 0 0
10/03/2022
16.46
 0 16.46 16.46 16.46 0 0 0
09/03/2022
16.46
 500 16.81 16.81 16.46 0 0 0
08/03/2022
16.81
 0 16.81 16.81 16.81 0 0 0
07/03/2022
16.81
 0 16.81 16.81 16.81 0 0 0
04/03/2022
16.81
 0 16.81 16.81 16.81 0 0 0
03/03/2022
16.81
 0 16.81 16.81 16.81 0 0 0
02/03/2022
16.81
 75 17.71 17.71 16.81 0 0 0
01/03/2022
17.71
 4,500 16.02 17.71 16.04 0 0 0
28/02/2022
16.02
 0 16.02 16.02 16.02 0 0 0
25/02/2022
16.02
 1,100 16.46 16.46 16.02 0 0 0
24/02/2022
16.46
 1,100 15.84 16.46 13.92 0 0 0
23/02/2022
15.84
 0 15.84 15.84 15.84 0 0 0
22/02/2022
15.84
 0 15.84 15.84 15.84 0 0 0
21/02/2022
15.84
 0 15.84 15.84 15.84 0 0 0
18/02/2022
15.84
 0 15.84 15.84 15.84 0 0 0
17/02/2022
15.84
 0 15.84 15.84 15.84 0 0 0
16/02/2022
15.84
 100 15.04 15.84 15.84 0 0 0
15/02/2022
15.04
 0 15.04 15.04 15.04 0 0 0
14/02/2022
15.04
 0 15.04 15.04 15.04 0 0 0
11/02/2022
15.04
 0 15.59 15.04 15.04 0 0 0
10/02/2022
15.59
 300 17.25 17.25 13.96 0 100 -0.0
09/02/2022
17.25
 400 17.96 17.96 15.27 0 100 -0.0
08/02/2022
17.96
 0 17.96 17.96 17.96 0 0 0
07/02/2022
17.96
 100 15.63 17.96 17.96 0 0 0
28/01/2022
15.63
 0 15.63 15.63 15.63 0 0 0
27/01/2022
15.63
 300 14.79 15.63 15.63 0 0 0
26/01/2022
14.79
 0 14.79 14.79 14.79 0 0 0
25/01/2022
14.79
 0 14.79 14.79 14.79 0 0 0
24/01/2022
14.79
 5 14.79 14.79 14.79 0 0 0
21/01/2022
14.79
 0 14.79 14.79 14.79 0 0 0
20/01/2022
14.79
 0 14.79 14.79 14.79 0 0 0
19/01/2022
14.79
 100 16.63 16.63 14.79 0 100 -0.0
18/01/2022
16.63
 0 17.09 16.63 17.09 0 0 0
17/01/2022
17.09
 600 16.77 17.09 14.27 0 0 0
14/01/2022
16.77
 200 16.56 16.77 16.77 0 0 0
13/01/2022
16.56
 400 16.46 16.56 16.56 0 0 0
12/01/2022
16.46
 600 16.46 16.46 16.25 0 0 0
11/01/2022
16.46
 0 16.46 16.46 16.46 0 0 0
10/01/2022
16.46
 0 16.46 16.46 16.46 0 0 0
07/01/2022
16.46
 301 16.25 16.46 16.46 0 0 0
06/01/2022
16.25
 0 16.25 16.25 16.25 0 0 0
05/01/2022
16.25
 300 15.63 16.25 16.25 0 0 0
04/01/2022
15.63
 600 15.44 15.63 15.63 0 0 0
31/12/2021
15.44
 0 15.44 15.44 15.44 0 0 0
30/12/2021
15.44
 0 15.44 15.44 15.44 0 0 0
29/12/2021
15.44
 600 15.42 15.44 15.42 0 0 0
28/12/2021
15.42
 500 15.31 15.42 15.42 0 0 0
27/12/2021
15.31
 2,000 15.34 15.34 15.31 0 0 0
24/12/2021
15.34
 300 15.31 15.34 15.34 0 0 0
23/12/2021
15.31
 900 17.19 17.19 15.31 0 0 0
22/12/2021
17.19
 0 17.19 17.19 17.19 0 0 0
21/12/2021
17.19
 0 17.19 17.19 17.19 0 0 0
20/12/2021
17.19
 1,300 15.25 17.19 17.19 0 0 0
17/12/2021
15.25
 700 16.71 16.71 15.23 0 0 0
16/12/2021
16.71
 0 16.71 16.71 16.71 0 0 0
15/12/2021
16.71
 0 16.71 16.71 16.71 0 0 0
14/12/2021
16.71
 100 14.79 16.71 16.71 0 0 0
13/12/2021
14.79
 2,000 15.84 15.84 14.79 0 0 0
10/12/2021
15.84
 0 15.84 15.84 15.84 0 0 0
09/12/2021
15.84
 0 15.84 15.84 15.84 0 0 0
08/12/2021
15.84
 0 15.84 15.84 15.84 0 0 0
07/12/2021
15.84
 0 15.84 15.84 15.84 0 0 0
06/12/2021
15.84
 0 15.84 15.84 15.84 0 0 0
03/12/2021
15.84
 3,000 16.36 16.36 13.92 0 0 0
02/12/2021
16.36
 0 16.36 16.36 16.36 0 0 0
01/12/2021
16.36
 0 16.36 16.36 16.36 0 0 0
30/11/2021
16.36
 0 16.36 16.36 16.36 0 0 0
29/11/2021
16.36
 0 16.36 16.36 16.36 0 0 0
26/11/2021
16.36
 0 16.36 16.36 16.36 0 0 0
25/11/2021
16.36
 1,100 16.15 16.36 13.75 0 0 0
24/11/2021
16.15
 100 15.42 16.15 16.15 0 0 0
23/11/2021
15.42
 1,000 15.31 15.42 15.31 0 0 0
22/11/2021
15.31
 2,000 15.21 15.31 15.31 0 0 0
19/11/2021
15.21
 2,611 14.79 15.31 15.02 0 0 0
18/11/2021
14.79
 100 15.06 15.06 14.79 0 0 0
17/11/2021
15.06
 100 14.63 15.06 15.06 0 0 0
16/11/2021
14.63
 2,300 15.42 15.42 14.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |