CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

33
-0.40
(-1.20%)
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
(2026-02-11) 		-3 -8.22% 141,400 0 0
32.20
36.50
33.40
2 tháng
(2026-01-12) 		-3.83 -10.25% 308,800 0 0
32.20
38.70
33.40
3 tháng
(2025-12-15) 		-4.02 -10.72% 375,300 0 0
32.20
38.70
33.40
6 tháng
(2025-09-15) 		-5.67 -14.47% 1,004,200 0 0
32.20
39.55
33.40
12 tháng
(2025-03-18) 		-12.10 -26.54% 4,287,400 0 0
32.20
46.35
33.40
24 tháng
(2024-03-25) 		8.81 35.67% 5,786,704 -500 -0.0
23.69
50.49
33.40
36 tháng
(2023-03-29) 		8.33 33.09% 6,755,908 -800 -0.1
23.46
50.49
33.40
60 tháng
(2021-04-08) 		21.71 184.23% 7,407,058 -87,520 -7.9
11.24
50.49
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2021
12.41
 0 12.51 12.41 12.51 0 0 0
08/10/2021
12.51
 1,400 12.47 12.51 11.99 0 0 0
07/10/2021
12.47
 300 12.32 12.47 12.47 0 0 0
06/10/2021
12.32
 0 12.32 12.32 12.32 0 0 0
05/10/2021
12.32
 1,100 12.49 12.49 12.32 0 0 0
04/10/2021
12.49
 1,600 12.39 12.49 12.16 0 0 0
01/10/2021
12.39
 3,300 12.18 12.51 11.99 0 0 0
30/09/2021
12.18
 0 12.18 12.18 12.18 0 0 0
29/09/2021
12.18
 0 12.18 12.18 12.18 0 0 0
28/09/2021
12.18
 0 12.18 12.18 12.18 0 0 0
27/09/2021
12.18
 0 12.18 12.18 12.18 0 0 0
24/09/2021
12.18
 100 12.20 12.20 12.18 0 0 0
23/09/2021
12.20
 100 12.18 12.20 12.20 0 0 0
22/09/2021
12.18
 600 11.69 12.18 11.69 0 0 0
21/09/2021
11.69
 1,000 12.41 12.41 11.69 0 0 0
20/09/2021
12.41
 0 12.41 12.41 12.41 0 0 0
17/09/2021
12.41
 1,000 12.22 12.41 12.41 0 0 0
16/09/2021
12.22
 1,200 12.24 12.24 11.69 0 0 0
15/09/2021
12.24
 0 12.24 12.24 12.24 0 0 0
14/09/2021
12.24
 0 12.24 12.24 12.24 0 0 0
13/09/2021
12.24
 2,000 12.41 12.41 12.24 0 0 0
10/09/2021
12.41
 100 11.76 12.41 12.41 0 0 0
09/09/2021
11.76
 0 11.76 11.76 11.76 0 0 0
08/09/2021
11.76
 0 11.76 11.76 11.76 0 0 0
07/09/2021
11.76
 100 11.78 11.78 11.76 0 0 0
06/09/2021
11.78
 0 11.78 11.78 11.78 0 0 0
01/09/2021
11.78
 0 11.78 11.78 11.78 0 0 0
31/08/2021
11.78
 0 11.78 11.78 11.78 0 0 0
30/08/2021
11.78
 0 11.78 11.78 11.78 0 0 0
27/08/2021
11.78
 1,000 11.57 11.78 11.78 0 0 0
26/08/2021
11.57
 0 11.57 11.57 11.57 0 0 0
25/08/2021
11.57
 100 11.57 11.57 11.57 0 0 0
24/08/2021
11.57
 0 11.57 11.57 11.57 0 0 0
23/08/2021
11.57
 0 11.57 11.57 11.57 0 0 0
20/08/2021
11.57
 1,000 11.90 11.90 11.57 0 0 0
19/08/2021
11.90
 0 11.90 11.90 11.90 0 0 0
18/08/2021
11.90
 0 11.90 11.90 11.90 0 0 0
17/08/2021
11.90
 1,100 12.43 12.43 11.90 0 0 0
16/08/2021
12.43
 0 12.43 12.43 12.43 0 0 0
13/08/2021
12.43
 0 12.43 12.43 12.43 0 0 0
12/08/2021
12.43
 0 12.43 12.43 12.43 0 0 0
11/08/2021
12.43
 0 13.35 12.43 12.43 0 0 0
10/08/2021
13.35
 300 11.88 13.35 10.56 200 0 0.0
09/08/2021
11.88
 200 11.57 11.88 11.88 0 0 0
06/08/2021
11.57
 1,000 11.78 11.78 11.57 0 0 0
05/08/2021
11.78
 800 11.88 11.88 11.78 0 0 0
04/08/2021
11.88
 100 11.88 11.88 11.88 0 0 0
03/08/2021
11.88
 100 11.57 11.88 11.88 0 0 0
02/08/2021
11.57
 200 11.57 11.57 11.57 0 0 0
30/07/2021
11.57
 600 11.44 11.57 11.57 0 0 0
29/07/2021
11.44
 4,400 11.92 11.95 11.44 0 0 0
28/07/2021
11.92
 500 12.47 12.47 11.92 0 0 0
27/07/2021
12.47
 0 12.41 12.47 12.41 0 0 0
26/07/2021
12.41
 3,800 14.57 14.57 12.41 0 0 0
23/07/2021
14.57
 100 13.29 14.57 14.57 0 0 0
22/07/2021
13.29
 0 13.29 13.29 13.29 0 0 0
21/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
21/07/2021
13.29
 100 12.08 13.29 13.29 0 0 0
20/07/2021
12.08
 1,700 12.01 12.42 12.08 0 0 0
19/07/2021
12.01
 2,100 11.32 12.01 11.12 0 0 0
16/07/2021
11.32
 1,900 11.46 11.46 10.97 0 0 0
15/07/2021
11.46
 4,000 11.78 11.78 10.26 0 0 0
14/07/2021
11.78
 2,100 11.78 11.79 11.69 0 0 0
13/07/2021
11.78
 4,800 11.78 11.78 11.78 0 0 0
12/07/2021
11.78
 300 11.78 11.78 11.78 0 0 0
09/07/2021
11.78
 4,200 11.78 11.78 11.73 0 0 0
08/07/2021
11.78
 5,900 11.24 11.93 11.78 0 0 0
07/07/2021
11.24
 1,500 11.71 11.71 11.24 0 0 0
06/07/2021
11.71
 4,900 11.71 11.73 11.71 0 0 0
05/07/2021
11.71
 600 13.27 13.27 11.71 0 0 0
02/07/2021
13.27
 100 11.78 13.27 13.27 0 0 0
01/07/2021
11.78
 1,000 11.78 11.78 11.78 0 0 0
30/06/2021
11.78
 100 11.73 11.78 11.78 0 0 0
29/06/2021
11.73
 15 11.76 11.76 11.73 0 0 0
28/06/2021
11.76
 25 11.76 11.76 11.76 0 0 0
25/06/2021
11.76
 0 11.76 11.76 11.76 0 0 0
24/06/2021
11.76
 0 11.76 11.76 11.76 0 0 0
23/06/2021
11.76
 10 11.76 11.76 11.76 0 0 0
22/06/2021
11.76
 0 11.73 11.76 11.76 0 0 0
21/06/2021
11.73
 1,900 13.06 13.06 11.73 0 0 0
18/06/2021
13.06
 0 13.06 13.06 13.06 0 0 0
17/06/2021
13.06
 0 12.62 13.06 12.62 0 0 0
16/06/2021
12.62
 200 11.81 13.48 12.62 100 0 0.0
15/06/2021
11.81
 8,500 11.64 11.81 11.64 0 3,700 -0.3
14/06/2021
11.64
 1,500 11.63 11.64 11.64 0 0 0
11/06/2021
11.63
 1,600 11.58 11.63 11.63 0 0 0
10/06/2021
11.58
 200 11.61 11.61 11.58 0 0 0
09/06/2021
11.61
 1,500 11.66 11.66 11.61 0 0 0
08/06/2021
11.66
 3,600 11.76 11.78 11.66 0 0 0
07/06/2021
11.76
 1,740 11.63 11.76 11.64 0 0 0
04/06/2021
11.63
 300 11.69 11.76 11.63 0 0 0
03/06/2021
11.69
 1,700 11.76 11.76 11.63 0 0 0
02/06/2021
11.76
 600 11.66 11.78 11.76 0 0 0
01/06/2021
11.66
 1,725 11.61 11.78 11.66 0 0 0
31/05/2021
11.61
 0 11.61 11.61 11.61 0 0 0
28/05/2021
11.61
 2,700 11.66 11.66 11.61 0 0 0
27/05/2021
11.66
 2,100 12.27 12.27 11.66 0 0 0
26/05/2021
12.27
 109 11.71 12.27 12.27 0 0 0
25/05/2021
11.71
 1,500 12.16 12.16 11.71 0 0 0
24/05/2021
12.16
 0 12.16 12.16 12.16 0 0 0
21/05/2021
12.16
 0 12.16 12.16 12.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |