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)
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
11/10/2017
2.64
 0 2.64 2.64 2.64 0 0 0
10/10/2017
2.64
 500 2.47 2.64 2.64 0 0 0
09/10/2017
2.47
 0 2.47 2.47 2.47 0 0 0
06/10/2017
2.47
 0 2.47 2.47 2.47 0 0 0
05/10/2017
2.47
 400 2.17 2.47 2.47 0 0 0
04/10/2017
2.17
 0 2.17 2.17 2.17 0 0 0
03/10/2017
2.17
 0 2.17 2.17 2.17 0 0 0
02/10/2017
2.17
 0 2.17 2.17 2.17 0 0 0
29/09/2017
2.17
 0 2.17 2.17 2.17 0 0 0
28/09/2017
2.17
 0 2.17 2.17 2.17 0 0 0
27/09/2017
2.17
 0 2.17 2.17 2.17 0 0 0
26/09/2017
2.17
 0 2.17 2.17 2.17 0 0 0
25/09/2017
2.17
 0 2.17 2.17 2.17 0 0 0
22/09/2017
2.17
 0 2.17 2.17 2.17 0 0 0
21/09/2017
2.17
 102 1.96 2.17 2.17 0 0 0
20/09/2017
1.96
 0 1.96 1.96 1.96 0 0 0
19/09/2017
1.96
 0 1.96 1.96 1.96 0 0 0
18/09/2017
1.96
 0 1.96 1.96 1.96 0 0 0
15/09/2017
1.96
 2,300 2.01 2.01 1.96 0 0 0
14/09/2017
2.01
 0 2.01 2.01 2.01 0 0 0
13/09/2017
2.01
 0 2.01 2.01 2.01 0 0 0
12/09/2017
2.01
 1,300 2.09 2.09 2.01 0 0 0
11/09/2017
2.09
 100 2.09 2.09 2.09 0 0 0
08/09/2017
2.09
 200 2.12 2.13 2.09 0 0 0
07/09/2017
2.12
 1,800 2.13 2.13 2.12 0 0 0
06/09/2017
2.13
 0 2.13 2.13 2.13 0 0 0
05/09/2017
2.13
 0 2.13 2.13 2.13 0 0 0
01/09/2017
2.13
 0 2.13 2.13 2.13 0 0 0
31/08/2017
2.13
 0 2.13 2.13 2.13 0 0 0
30/08/2017
2.13
 1,100 2.05 2.13 2.13 0 0 0
29/08/2017
2.05
 0 2.05 2.05 2.05 0 0 0
28/08/2017
2.05
 2,900 2.05 2.05 2.05 0 0 0
25/08/2017
2.05
 0 2.05 2.05 2.05 0 0 0
24/08/2017
2.05
 0 2.05 2.05 2.05 0 0 0
23/08/2017
2.05
 0 2.05 2.05 2.05 0 0 0
22/08/2017
2.05
 700 2.09 2.09 2.05 0 0 0
21/08/2017
2.09
 0 2.09 2.09 2.09 0 0 0
18/08/2017
2.09
 100 2.05 2.09 2.09 0 0 0
17/08/2017
2.05
 0 2.05 2.05 2.05 0 0 0
16/08/2017
2.05
 0 2.05 2.05 2.05 0 0 0
15/08/2017
2.05
 0 2.05 2.05 2.05 0 0 0
14/08/2017
2.05
 0 2.07 2.05 2.05 0 0 0
11/08/2017
2.07
 900 2.13 2.13 2.05 0 0 0
10/08/2017
2.13
 1,014 2.39 2.39 2.13 0 0 0
09/08/2017
2.39
 500 2.08 2.39 2.39 0 0 0
08/08/2017
2.08
 0 2.08 2.08 2.08 0 0 0
07/08/2017
2.08
 0 2.08 2.08 2.08 0 0 0
04/08/2017
2.08
 0 2.08 2.08 2.08 0 0 0
03/08/2017
2.08
 0 2.01 2.08 2.08 0 0 0
02/08/2017
2.01
 1,100 2.09 2.09 2.01 0 0 0
01/08/2017
2.09
 0 2.09 2.09 2.09 0 0 0
31/07/2017
2.09
 200 2.09 2.09 2.09 0 0 0
28/07/2017
2.09
 4,000 2.09 2.09 2.09 0 0 0
27/07/2017
2.09
 6,500 2.04 2.09 2.09 0 0 0
26/07/2017
2.04
 2,500 2.05 2.08 1.74 0 0 0
25/07/2017
2.05
 2,200 1.97 2.11 1.68 0 0 0
24/07/2017
1.97
 100 2.06 2.06 1.97 0 0 0
21/07/2017
2.06
 600 2.08 2.08 2.06 0 0 0
20/07/2017
2.08
 0 2.08 2.08 2.08 0 0 0
19/07/2017
2.08
 0 2.08 2.08 2.08 0 0 0
18/07/2017
2.08
 0 2.08 2.08 2.08 0 0 0
17/07/2017
2.08
 2,800 2.06 2.09 2.08 0 0 0
14/07/2017
2.06
 100 2.11 2.11 2.06 0 0 0
13/07/2017
2.11
 100 2.07 2.11 2.11 0 0 0
12/07/2017
2.07
 0 2.07 2.07 2.07 0 0 0
11/07/2017
2.07
 0 2.13 2.07 2.07 0 0 0
10/07/2017
2.13
 200 2.05 2.13 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |