CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

37.50
-1.20
(-3.10%)
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
(2025-12-29) 		1.10 2.94% 143,400 0 0
37
39.30
38.70
2 tháng
(2025-11-28) 		-0.80 -2.04% 316,600 0 0
37
39.30
38.70
3 tháng
(2025-10-29) 		1.30 3.49% 507,800 0 0
36.60
39.30
38.70
6 tháng
(2025-07-31) 		-2.87 -6.93% 1,678,800 0 0
36.60
42.64
38.70
12 tháng
(2025-02-03) 		-2.57 -6.26% 4,657,812 0 0
36.60
51.81
38.70
24 tháng
(2024-02-07) 		13.47 53.79% 5,803,629 -500 -0.0
24.31
51.81
38.70
36 tháng
(2023-02-13) 		13.67 55.08% 6,625,956 -800 -0.1
23.88
51.81
38.70
60 tháng
(2021-02-22) 		26.58 222.89% 7,271,895 -68,620 -6.5
11.53
51.81
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
2.19
 0 2.19 2.19 2.19 0 0 0
19/01/2018
2.19
 0 2.19 2.19 2.19 0 0 0
18/01/2018
2.19
 500 2.19 2.19 2.19 0 0 0
17/01/2018
2.19
 900 2.23 2.23 2.19 0 0 0
16/01/2018
2.23
 1,700 2.23 2.23 2.23 0 0 0
15/01/2018
2.23
 0 2.23 2.23 2.23 0 0 0
12/01/2018
2.23
 500 2.19 2.23 2.23 0 0 0
11/01/2018
2.19
 1,500 2.19 2.19 2.19 0 0 0
10/01/2018
2.19
 2,500 2.19 2.19 2.19 0 0 0
09/01/2018
2.19
 1,900 2.19 2.19 2.19 0 0 0
08/01/2018
2.19
 1,700 2.19 2.21 2.19 0 0 0
05/01/2018
2.19
 0 2.19 2.19 2.19 0 0 0
04/01/2018
2.19
 1,900 2.20 2.20 2.19 0 0 0
03/01/2018
2.20
 600 2.20 2.20 2.20 0 0 0
02/01/2018
2.20
 0 2.21 2.20 2.20 0 0 0
29/12/2017
2.21
 4,000 2.22 2.22 2.14 0 0 0
28/12/2017
2.22
 400 2.14 2.22 1.85 0 0 0
27/12/2017
2.14
 0 2.14 2.14 2.14 0 0 0
26/12/2017
2.14
 0 2.14 2.14 2.14 0 0 0
25/12/2017
2.14
 0 2.14 2.14 2.14 0 0 0
22/12/2017
2.14
 0 2.14 2.14 2.14 0 0 0
21/12/2017
2.14
 0 2.14 2.14 2.14 0 0 0
20/12/2017
2.14
 1,900 2.14 2.14 2.14 0 0 0
19/12/2017
2.14
 2,200 2.27 2.27 2.14 0 0 0
18/12/2017
2.27
 0 2.27 2.27 2.27 0 0 0
15/12/2017
2.27
 1,600 2.19 2.27 2.27 0 0 0
14/12/2017
2.19
 100 1.94 2.19 2.19 0 0 0
13/12/2017
1.94
 100 2.19 2.19 1.94 0 0 0
12/12/2017
2.19
 0 2.19 2.19 2.19 0 0 0
11/12/2017
2.19
 0 2.19 2.19 2.19 0 0 0
08/12/2017
2.19
 0 2.19 2.19 2.19 0 0 0
07/12/2017
2.19
 0 2.19 2.19 2.19 0 0 0
06/12/2017
2.19
 0 2.19 2.19 2.19 0 0 0
05/12/2017
2.19
 0 2.19 2.19 2.19 0 0 0
04/12/2017
2.19
 2,100 2.17 2.19 2.19 0 0 0
01/12/2017
2.17
 0 2.14 2.17 2.17 0 0 0
30/11/2017
2.14
 5,700 2.19 2.19 2.14 0 0 0
29/11/2017
2.19
 2,100 2.19 2.19 2.19 0 0 0
28/11/2017
2.19
 2,100 2.14 2.19 2.19 0 0 0
27/11/2017
2.14
 8,300 2.14 2.19 2.14 0 0 0
24/11/2017
2.14
 2,500 2.14 2.14 2.14 0 0 0
23/11/2017
2.14
 400 2.14 2.14 2.14 0 0 0
22/11/2017
2.14
 20,014 2.23 2.23 2.14 0 0 0
21/11/2017
2.23
 0 2.23 2.23 2.23 0 0 0
20/11/2017
2.23
 0 2.23 2.23 2.23 0 0 0
17/11/2017
2.23
 10,010 2.23 2.23 2.23 10 0 0.0
16/11/2017
2.23
 0 2.23 2.23 2.23 0 0 0
15/11/2017
2.23
 0 2.23 2.23 2.23 0 0 0
14/11/2017
2.23
 0 2.23 2.23 2.23 0 0 0
13/11/2017
2.23
 300 2.18 2.23 2.22 0 0 0
10/11/2017
2.18
 100 2.01 2.18 2.18 0 0 0
09/11/2017
2.01
 2,400 1.86 2.01 2.01 0 0 0
08/11/2017
1.86
 0 1.86 1.86 1.86 0 0 0
07/11/2017
1.86
 500 2.14 2.14 1.86 0 0 0
06/11/2017
2.14
 1,000 2.19 2.19 2.14 0 0 0
03/11/2017
2.19
 2,000 2.10 2.19 2.10 0 0 0
02/11/2017
2.10
 0 2.10 2.10 2.10 0 0 0
01/11/2017
2.10
 0 2.10 2.10 2.10 0 0 0
31/10/2017
2.10
 0 2.10 2.10 2.10 0 0 0
30/10/2017
2.10
 3,500 2.10 2.10 2.10 0 0 0
27/10/2017
2.10
 0 2.10 2.10 2.10 0 0 0
26/10/2017
2.10
 0 2.10 2.10 2.10 0 0 0
25/10/2017
2.10
 0 2.10 2.10 2.10 0 0 0
24/10/2017
2.10
 100 2.38 2.38 2.10 0 0 0
23/10/2017
2.38
 0 2.44 2.38 2.38 0 0 0
20/10/2017
2.44
 600 2.45 2.45 2.08 0 0 0
19/10/2017
2.45
 0 2.45 2.45 2.45 0 0 0
18/10/2017
2.45
 0 2.45 2.45 2.45 0 0 0
17/10/2017
2.45
 0 2.45 2.45 2.45 0 0 0
16/10/2017
2.45
 500 2.71 2.71 2.45 0 0 0
13/10/2017
2.71
 0 2.71 2.71 2.71 0 0 0
12/10/2017
2.71
 0 2.71 2.71 2.71 0 0 0
11/10/2017
2.71
 0 2.71 2.71 2.71 0 0 0
10/10/2017
2.71
 500 2.53 2.71 2.71 0 0 0
09/10/2017
2.53
 0 2.53 2.53 2.53 0 0 0
06/10/2017
2.53
 0 2.53 2.53 2.53 0 0 0
05/10/2017
2.53
 400 2.22 2.53 2.53 0 0 0
04/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
03/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
02/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
29/09/2017
2.22
 0 2.22 2.22 2.22 0 0 0
28/09/2017
2.22
 0 2.22 2.22 2.22 0 0 0
27/09/2017
2.22
 0 2.22 2.22 2.22 0 0 0
26/09/2017
2.22
 0 2.22 2.22 2.22 0 0 0
25/09/2017
2.22
 0 2.22 2.22 2.22 0 0 0
22/09/2017
2.22
 0 2.22 2.22 2.22 0 0 0
21/09/2017
2.22
 102 2.01 2.22 2.22 0 0 0
20/09/2017
2.01
 0 2.01 2.01 2.01 0 0 0
19/09/2017
2.01
 0 2.01 2.01 2.01 0 0 0
18/09/2017
2.01
 0 2.01 2.01 2.01 0 0 0
15/09/2017
2.01
 2,300 2.06 2.06 2.01 0 0 0
14/09/2017
2.06
 0 2.06 2.06 2.06 0 0 0
13/09/2017
2.06
 0 2.06 2.06 2.06 0 0 0
12/09/2017
2.06
 1,300 2.14 2.14 2.06 0 0 0
11/09/2017
2.14
 100 2.14 2.14 2.14 0 0 0
08/09/2017
2.14
 200 2.17 2.19 2.14 0 0 0
07/09/2017
2.17
 1,800 2.19 2.19 2.17 0 0 0
06/09/2017
2.19
 0 2.19 2.19 2.19 0 0 0
05/09/2017
2.19
 0 2.19 2.19 2.19 0 0 0
01/09/2017
2.19
 0 2.19 2.19 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |