CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

33.40
-0.10
(-0.30%)
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)
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
27/11/2017
2.09
 8,300 2.09 2.13 2.09 0 0 0
24/11/2017
2.09
 2,500 2.09 2.09 2.09 0 0 0
23/11/2017
2.09
 400 2.09 2.09 2.09 0 0 0
22/11/2017
2.09
 20,014 2.18 2.18 2.09 0 0 0
21/11/2017
2.18
 0 2.18 2.18 2.18 0 0 0
20/11/2017
2.18
 0 2.18 2.18 2.18 0 0 0
17/11/2017
2.18
 10,010 2.18 2.18 2.18 10 0 0.0
16/11/2017
2.18
 0 2.18 2.18 2.18 0 0 0
15/11/2017
2.18
 0 2.18 2.18 2.18 0 0 0
14/11/2017
2.18
 0 2.18 2.18 2.18 0 0 0
13/11/2017
2.18
 300 2.12 2.18 2.17 0 0 0
10/11/2017
2.12
 100 1.96 2.12 2.12 0 0 0
09/11/2017
1.96
 2,400 1.82 1.96 1.96 0 0 0
08/11/2017
1.82
 0 1.82 1.82 1.82 0 0 0
07/11/2017
1.82
 500 2.09 2.09 1.82 0 0 0
06/11/2017
2.09
 1,000 2.13 2.13 2.09 0 0 0
03/11/2017
2.13
 2,000 2.05 2.13 2.05 0 0 0
02/11/2017
2.05
 0 2.05 2.05 2.05 0 0 0
01/11/2017
2.05
 0 2.05 2.05 2.05 0 0 0
31/10/2017
2.05
 0 2.05 2.05 2.05 0 0 0
30/10/2017
2.05
 3,500 2.05 2.05 2.05 0 0 0
27/10/2017
2.05
 0 2.05 2.05 2.05 0 0 0
26/10/2017
2.05
 0 2.05 2.05 2.05 0 0 0
25/10/2017
2.05
 0 2.05 2.05 2.05 0 0 0
24/10/2017
2.05
 100 2.32 2.32 2.05 0 0 0
23/10/2017
2.32
 0 2.38 2.32 2.32 0 0 0
20/10/2017
2.38
 600 2.39 2.39 2.03 0 0 0
19/10/2017
2.39
 0 2.39 2.39 2.39 0 0 0
18/10/2017
2.39
 0 2.39 2.39 2.39 0 0 0
17/10/2017
2.39
 0 2.39 2.39 2.39 0 0 0
16/10/2017
2.39
 500 2.64 2.64 2.39 0 0 0
13/10/2017
2.64
 0 2.64 2.64 2.64 0 0 0
12/10/2017
2.64
 0 2.64 2.64 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |