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)
24/04/2018
4.22
 200 3.84 4.22 4.18 0 0 0
23/04/2018
3.84
 200 3.39 3.84 3.84 0 0 0
20/04/2018
3.39
 0 3.39 3.39 3.39 0 0 0
19/04/2018
3.39
 0 3.39 3.39 3.39 0 0 0
18/04/2018
3.39
 100 3.07 3.39 3.39 0 0 0
17/04/2018
3.07
 0 3.07 3.07 3.07 0 0 0
16/04/2018
3.07
 0 3.07 3.07 3.07 0 0 0
13/04/2018
3.07
 100 2.82 3.07 3.07 0 0 0
12/04/2018
2.82
 0 2.82 2.82 2.82 0 0 0
11/04/2018
2.82
 1,300 3.40 3.40 2.82 0 0 0
10/04/2018
3.40
 400 3.41 3.41 2.90 0 0 0
09/04/2018
3.41
 100 4.01 4.01 3.41 0 0 0
06/04/2018
4.01
 1 3.30 4.01 4.01 0 0 0
05/04/2018
3.30
 800 3.88 4.44 3.30 0 0 0
04/04/2018
3.88
 100 3.40 3.88 3.88 0 0 0
03/04/2018
3.40
 1 3.40 3.40 3.40 0 0 0
02/04/2018
3.40
 0 3.26 3.40 3.40 0 0 0
30/03/2018
3.26
 800 3.83 4.34 3.26 0 0 0
29/03/2018
3.83
 0 3.83 3.83 3.83 0 0 0
28/03/2018
3.83
 500 3.41 3.83 3.83 0 0 0
27/03/2018
3.41
 400 2.99 3.41 3.41 0 0 0
26/03/2018
2.99
 900 2.64 2.99 2.99 0 0 0
23/03/2018
2.64
 500 2.43 2.64 2.64 0 0 0
22/03/2018
2.43
 2,800 2.30 2.43 2.30 0 0 0
21/03/2018
2.30
 300 2.08 2.30 2.30 0 0 0
20/03/2018
2.08
 100 2.43 2.43 2.08 0 0 0
19/03/2018
2.43
 100 2.31 2.43 2.43 0 0 0
16/03/2018
2.31
 100 2.47 2.47 2.31 0 0 0
15/03/2018
2.47
 0 2.47 2.47 2.47 0 0 0
14/03/2018
2.47
 0 2.47 2.47 2.47 0 0 0
13/03/2018
2.47
 0 2.47 2.47 2.47 0 0 0
12/03/2018
2.47
 0 2.47 2.47 2.47 0 0 0
09/03/2018
2.47
 100 2.89 2.89 2.47 0 0 0
08/03/2018
2.89
 0 2.89 2.89 2.89 0 0 0
07/03/2018
2.89
 0 2.89 2.89 2.89 0 0 0
06/03/2018
2.89
 100 2.56 2.89 2.89 0 0 0
05/03/2018
2.56
 100 2.25 2.56 2.56 0 0 0
02/03/2018
2.25
 0 2.25 2.25 2.25 0 0 0
01/03/2018
2.25
 200 1.96 2.25 2.25 0 0 0
28/02/2018
1.96
 100 2.14 2.14 1.96 0 0 0
27/02/2018
2.14
 1,000 2.30 2.30 2.13 0 0 0
26/02/2018
2.30
 1,300 2.13 2.30 2.30 0 0 0
23/02/2018
2.13
 100 2.47 2.47 2.13 0 0 0
22/02/2018
2.47
 0 2.47 2.47 2.47 0 0 0
21/02/2018
2.47
 0 2.47 2.47 2.47 0 0 0
13/02/2018
2.47
 400 2.22 2.47 2.47 0 0 0
12/02/2018
2.22
 7,600 2.18 2.22 2.18 0 0 0
09/02/2018
2.18
 600 2.13 2.18 2.18 0 0 0
08/02/2018
2.13
 0 2.13 2.13 2.13 0 0 0
07/02/2018
2.13
 0 2.13 2.13 2.13 0 0 0
06/02/2018
2.13
 1,000 2.47 2.47 2.13 0 0 0
05/02/2018
2.47
 100 2.21 2.47 2.47 0 0 0
02/02/2018
2.21
 0 2.22 2.21 2.21 0 0 0
01/02/2018
2.22
 1,900 2.03 2.22 2.18 0 0 0
31/01/2018
2.03
 0 2.03 2.03 2.03 0 0 0
30/01/2018
2.03
 0 2.03 2.03 2.03 0 0 0
29/01/2018
2.03
 100 2.39 2.39 2.03 0 0 0
26/01/2018
2.39
 2,200 2.13 2.39 2.39 0 0 0
25/01/2018
2.13
 0 2.13 2.13 2.13 0 0 0
24/01/2018
2.13
 0 2.13 2.13 2.13 0 0 0
23/01/2018
2.13
 0 2.13 2.13 2.13 0 0 0
22/01/2018
2.13
 0 2.13 2.13 2.13 0 0 0
19/01/2018
2.13
 0 2.13 2.13 2.13 0 0 0
18/01/2018
2.13
 500 2.13 2.13 2.13 0 0 0
17/01/2018
2.13
 900 2.18 2.18 2.13 0 0 0
16/01/2018
2.18
 1,700 2.18 2.18 2.18 0 0 0
15/01/2018
2.18
 0 2.18 2.18 2.18 0 0 0
12/01/2018
2.18
 500 2.13 2.18 2.18 0 0 0
11/01/2018
2.13
 1,500 2.13 2.13 2.13 0 0 0
10/01/2018
2.13
 2,500 2.13 2.13 2.13 0 0 0
09/01/2018
2.13
 1,900 2.13 2.13 2.13 0 0 0
08/01/2018
2.13
 1,700 2.13 2.16 2.13 0 0 0
05/01/2018
2.13
 0 2.13 2.13 2.13 0 0 0
04/01/2018
2.13
 1,900 2.14 2.14 2.13 0 0 0
03/01/2018
2.14
 600 2.14 2.14 2.14 0 0 0
02/01/2018
2.14
 0 2.16 2.14 2.14 0 0 0
29/12/2017
2.16
 4,000 2.17 2.17 2.09 0 0 0
28/12/2017
2.17
 400 2.09 2.17 1.80 0 0 0
27/12/2017
2.09
 0 2.09 2.09 2.09 0 0 0
26/12/2017
2.09
 0 2.09 2.09 2.09 0 0 0
25/12/2017
2.09
 0 2.09 2.09 2.09 0 0 0
22/12/2017
2.09
 0 2.09 2.09 2.09 0 0 0
21/12/2017
2.09
 0 2.09 2.09 2.09 0 0 0
20/12/2017
2.09
 1,900 2.09 2.09 2.09 0 0 0
19/12/2017
2.09
 2,200 2.21 2.21 2.09 0 0 0
18/12/2017
2.21
 0 2.21 2.21 2.21 0 0 0
15/12/2017
2.21
 1,600 2.13 2.21 2.21 0 0 0
14/12/2017
2.13
 100 1.89 2.13 2.13 0 0 0
13/12/2017
1.89
 100 2.13 2.13 1.89 0 0 0
12/12/2017
2.13
 0 2.13 2.13 2.13 0 0 0
11/12/2017
2.13
 0 2.13 2.13 2.13 0 0 0
08/12/2017
2.13
 0 2.13 2.13 2.13 0 0 0
07/12/2017
2.13
 0 2.13 2.13 2.13 0 0 0
06/12/2017
2.13
 0 2.13 2.13 2.13 0 0 0
05/12/2017
2.13
 0 2.13 2.13 2.13 0 0 0
04/12/2017
2.13
 2,100 2.12 2.13 2.13 0 0 0
01/12/2017
2.12
 0 2.09 2.12 2.12 0 0 0
30/11/2017
2.09
 5,700 2.13 2.13 2.09 0 0 0
29/11/2017
2.13
 2,100 2.13 2.13 2.13 0 0 0
28/11/2017
2.13
 2,100 2.09 2.13 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |