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)
21/12/2016
1.89
 200 1.93 1.93 1.89 0 0 0
20/12/2016
1.93
 0 1.93 1.93 1.93 0 0 0
19/12/2016
1.93
 0 1.93 1.93 1.93 0 0 0
16/12/2016
1.93
 1,300 1.93 1.93 1.93 0 0 0
15/12/2016
1.93
 0 1.93 1.93 1.93 0 0 0
14/12/2016
1.93
 600 1.89 1.93 1.93 0 0 0
13/12/2016
1.89
 2,900 1.93 1.93 1.89 0 0 0
12/12/2016
1.93
 1,500 1.93 1.93 1.93 0 0 0
09/12/2016
1.93
 0 1.93 1.93 1.93 0 0 0
08/12/2016
1.93
 2,000 1.93 1.93 1.93 0 0 0
07/12/2016
1.93
 3,600 1.93 1.93 1.93 0 0 0
06/12/2016
1.93
 3,400 1.93 1.94 1.93 0 0 0
05/12/2016
1.93
 200 1.93 1.93 1.93 0 0 0
02/12/2016
1.93
 3,300 2.05 2.05 1.93 0 0 0
01/12/2016
2.05
 0 2.05 2.05 2.05 0 0 0
30/11/2016
2.05
 0 2.05 2.05 2.05 0 0 0
29/11/2016
2.05
 610 1.93 2.05 2.05 0 0 0
28/11/2016
1.93
 5,000 1.93 1.93 1.93 0 0 0
25/11/2016
1.93
 5,500 1.93 1.93 1.93 0 0 0
24/11/2016
1.93
 600 1.93 1.93 1.93 0 0 0
23/11/2016
1.93
 400 1.97 1.97 1.86 0 0 0
22/11/2016
1.97
 5,500 1.97 1.97 1.89 0 0 0
21/11/2016
1.97
 4,100 1.86 1.97 1.62 0 0 0
18/11/2016
1.86
 1,700 1.92 1.92 1.86 0 0 0
17/11/2016
1.92
 300 1.97 1.97 1.82 0 0 0
16/11/2016
1.97
 600 1.96 1.97 1.82 0 0 0
15/11/2016
1.96
 800 1.96 1.96 1.93 0 0 0
14/11/2016
1.96
 100 1.93 1.96 1.96 0 0 0
11/11/2016
1.93
 3,200 1.97 1.97 1.70 0 0 0
10/11/2016
1.97
 1,700 1.86 1.97 1.86 0 0 0
09/11/2016
1.86
 3,200 1.93 2.07 1.71 0 0 0
08/11/2016
1.93
 12,900 1.86 1.93 1.86 0 0 0
07/11/2016
1.86
 2,100 1.78 1.93 1.86 0 0 0
04/11/2016
1.78
 1,800 1.93 2.08 1.69 0 0 0
03/11/2016
1.93
 0 1.93 1.93 1.93 0 0 0
02/11/2016
1.93
 500 1.93 1.93 1.93 0 0 0
01/11/2016
1.93
 700 1.93 1.93 1.93 0 0 0
31/10/2016
1.93
 0 1.93 1.93 1.93 0 0 0
28/10/2016
1.93
 0 1.93 1.93 1.93 0 0 0
27/10/2016
1.93
 0 1.93 1.93 1.93 0 0 0
26/10/2016
1.93
 4,300 1.78 2.03 1.93 0 0 0
25/10/2016
1.78
 300 2.08 2.08 1.78 0 0 0
24/10/2016
2.08
 0 2.08 2.08 2.08 0 0 0
21/10/2016
2.08
 0 2.08 2.08 2.08 0 0 0
20/10/2016
2.08
 100 1.95 2.08 2.08 0 0 0
19/10/2016
1.95
 0 1.95 1.95 1.95 0 0 0
18/10/2016
1.95
 0 1.95 1.95 1.95 0 0 0
17/10/2016
1.95
 0 1.95 1.95 1.95 0 0 0
14/10/2016
1.95
 0 1.95 1.95 1.95 0 0 0
13/10/2016
1.95
 0 1.95 1.95 1.95 0 0 0
12/10/2016
1.95
 0 1.95 1.95 1.95 0 0 0
11/10/2016
1.95
 0 1.97 1.95 1.95 0 0 0
10/10/2016
1.97
 400 1.94 1.97 1.94 0 0 0
07/10/2016
1.94
 0 1.94 1.94 1.94 0 0 0
06/10/2016
1.94
 3,500 2.01 2.01 1.93 0 0 0
05/10/2016
2.01
 0 2.01 2.01 2.01 0 0 0
04/10/2016
2.01
 100 1.99 2.01 2.01 0 0 0
03/10/2016
1.99
 0 1.99 1.99 1.99 0 0 0
30/09/2016
1.99
 0 2.04 1.99 1.99 0 0 0
29/09/2016
2.04
 600 2.02 2.04 1.93 0 0 0
28/09/2016
2.02
 0 2.01 2.02 2.02 0 0 0
27/09/2016
2.01
 700 2.01 2.07 1.97 0 0 0
26/09/2016
2.01
 100 2.08 2.08 2.01 0 0 0
23/09/2016
2.08
 100 1.94 2.08 2.08 0 0 0
22/09/2016
1.94
 0 1.94 1.94 1.94 0 0 0
21/09/2016
1.94
 0 1.94 1.94 1.94 0 0 0
20/09/2016
1.94
 0 1.94 1.94 1.94 0 0 0
19/09/2016
1.94
 0 1.94 1.94 1.94 0 0 0
16/09/2016
1.94
 200 2.08 2.08 1.94 0 0 0
15/09/2016
2.08
 0 2.08 2.08 2.08 0 0 0
14/09/2016
2.08
 0 2.08 2.08 2.08 0 0 0
13/09/2016
2.08
 100 1.95 2.08 2.08 0 0 0
12/09/2016
1.95
 0 1.95 1.95 1.95 0 0 0
09/09/2016
1.95
 0 1.93 1.95 1.95 0 0 0
08/09/2016
1.93
 3,000 2.01 2.01 1.93 0 0 0
07/09/2016
2.01
 0 2.01 2.01 2.01 0 0 0
06/09/2016
2.01
 4,200 2.12 2.12 1.99 0 0 0
05/09/2016
2.12
 100 2.01 2.12 2.12 0 0 0
01/09/2016
2.01
 200 2.07 2.07 2.01 0 0 0
31/08/2016
2.07
 12,100 2.12 2.12 2.01 0 0 0
30/08/2016
2.12
 0 2.12 2.12 2.12 0 0 0
29/08/2016
2.12
 0 2.12 2.12 2.12 0 0 0
26/08/2016
2.12
 600 2.05 2.12 2.12 0 0 0
25/08/2016
2.05
 1,700 2.05 2.15 2.05 0 0 0
24/08/2016
2.05
 1,400 2.05 2.05 2.05 0 0 0
23/08/2016
2.05
 1,000 2.05 2.05 2.05 0 0 0
22/08/2016
2.05
 1,400 2.05 2.05 2.05 0 0 0
19/08/2016
2.05
 200 2.05 2.05 2.05 0 0 0
18/08/2016
2.05
 1,700 2.09 2.09 2.05 0 0 0
17/08/2016
2.09
 200 2.06 2.09 2.07 0 0 0
16/08/2016
2.06
 1,300 2.05 2.06 2.06 0 0 0
15/08/2016
2.05
 3,900 2.05 2.09 2.05 0 0 0
12/08/2016
2.05
 2,800 2.15 2.15 2.04 0 0 0
11/08/2016
2.15
 4,400 2.09 2.15 2.01 0 0 0
10/08/2016
2.09
 2,200 2.05 2.33 2.09 0 0 0
09/08/2016
2.05
 5,700 2.15 2.15 2.05 0 0 0
08/08/2016
2.15
 0 2.15 2.15 2.15 0 0 0
05/08/2016
2.15
 100 2.09 2.15 2.15 0 0 0
04/08/2016
2.09
 3,300 2.39 2.39 2.09 0 0 0
03/08/2016
2.39
 400 2.13 2.39 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |