CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

29
0.60
(2.11%)
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
(2026-05-13) 		-1.60 -5.19% 93,300 0 0
28.40
31.10
28.40
2 tháng
(2026-04-13) 		-2.60 -8.18% 172,500 0 0
28.40
32.40
28.40
3 tháng
(2026-03-16) 		-3.60 -10.98% 275,600 0 0
28.40
33.40
28.40
6 tháng
(2025-12-15) 		-8.32 -22.18% 654,500 0 0
28.40
38.70
28.40
12 tháng
(2025-06-17) 		-11.31 -27.91% 3,838,500 0 0
28.40
41.75
28.40
24 tháng
(2024-06-24) 		4.86 19.97% 5,857,570 -500 -0.0
24.28
50.49
28.40
36 tháng
(2023-06-28) 		-2.04 -6.52% 6,871,655 -500 -0.0
23.69
50.49
28.40
60 tháng
(2021-07-08) 		17.42 147.93% 7,598,163 -83,920 -7.6
11.32
50.49
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2017
2.04
 0 2.04 2.04 2.04 0 0 0
24/03/2017
2.04
 200 2.00 2.04 2.04 0 0 0
23/03/2017
2.00
 1,100 2.01 2.01 1.77 0 0 0
22/03/2017
2.01
 800 2.01 2.01 2.01 0 0 0
21/03/2017
2.01
 800 2.05 2.05 1.99 0 0 0
20/03/2017
2.05
 500 2.05 2.06 2.05 0 0 0
17/03/2017
2.05
 200 2.17 2.17 2.05 0 0 0
16/03/2017
2.17
 9,700 2.24 2.24 1.97 0 0 0
15/03/2017
2.24
 230 2.05 2.24 2.24 0 0 0
14/03/2017
2.05
 0 2.05 2.05 2.05 0 0 0
13/03/2017
2.05
 0 2.05 2.05 2.05 0 0 0
10/03/2017
2.05
 215 2.41 2.41 2.05 0 0 0
09/03/2017
2.41
 0 2.41 2.41 2.41 0 0 0
08/03/2017
2.41
 100 2.17 2.41 2.41 0 0 0
07/03/2017
2.17
 0 2.17 2.17 2.17 0 0 0
06/03/2017
2.17
 100 2.12 2.17 2.17 0 0 0
03/03/2017
2.12
 0 2.12 2.12 2.12 0 0 0
02/03/2017
2.12
 0 2.12 2.12 2.12 0 0 0
01/03/2017
2.12
 100 1.96 2.12 2.12 0 0 0
28/02/2017
1.96
 0 1.97 1.96 1.96 0 0 0
27/02/2017
1.97
 1,600 2.01 2.01 1.95 0 0 0
24/02/2017
2.01
 0 2.01 2.01 2.01 0 0 0
23/02/2017
2.01
 100 2.16 2.16 2.01 0 0 0
22/02/2017
2.16
 0 2.16 2.16 2.16 0 0 0
21/02/2017
2.16
 100 1.95 2.16 2.16 0 0 0
20/02/2017
1.95
 0 1.95 1.95 1.95 0 0 0
17/02/2017
1.95
 0 1.95 1.95 1.95 0 0 0
16/02/2017
1.95
 1,000 1.95 1.95 1.95 0 0 0
15/02/2017
1.95
 1,600 1.84 1.95 1.95 0 0 0
14/02/2017
1.84
 200 1.95 1.95 1.84 0 0 0
13/02/2017
1.95
 0 1.93 1.95 1.95 0 0 0
10/02/2017
1.93
 1,200 1.93 2.09 1.93 0 0 0
09/02/2017
1.93
 1,200 1.93 1.93 1.92 0 0 0
08/02/2017
1.93
 2,700 1.93 1.93 1.66 0 0 0
07/02/2017
1.93
 4,200 1.95 1.95 1.90 0 0 0
06/02/2017
1.95
 0 1.97 1.95 1.95 0 0 0
03/02/2017
1.97
 1,500 1.94 1.97 1.94 0 0 0
02/02/2017
1.94
 3,300 1.94 1.94 1.94 0 0 0
25/01/2017
1.94
 0 1.94 1.94 1.94 0 0 0
24/01/2017
1.94
 1,000 1.94 1.94 1.94 0 0 0
23/01/2017
1.94
 200 1.94 1.94 1.94 0 0 0
20/01/2017
1.94
 1,200 1.94 1.94 1.94 0 0 0
19/01/2017
1.94
 0 1.94 1.94 1.94 0 0 0
18/01/2017
1.94
 0 1.94 1.94 1.94 0 0 0
17/01/2017
1.94
 0 1.94 1.94 1.94 0 0 0
16/01/2017
1.94
 500 1.93 1.94 1.94 0 0 0
13/01/2017
1.93
 0 1.93 1.93 1.93 0 0 0
12/01/2017
1.93
 0 1.93 1.93 1.93 0 0 0
11/01/2017
1.93
 1,000 1.93 1.93 1.93 0 0 0
10/01/2017
1.93
 0 1.93 1.93 1.93 0 0 0
09/01/2017
1.93
 0 1.93 1.93 1.93 0 0 0
06/01/2017
1.93
 0 1.93 1.93 1.93 0 0 0
05/01/2017
1.93
 200 1.97 1.97 1.93 0 0 0
04/01/2017
1.97
 0 1.97 1.97 1.97 0 0 0
03/01/2017
1.97
 0 1.97 1.97 1.97 0 0 0
30/12/2016
1.97
 800 1.95 1.97 1.97 0 0 0
29/12/2016
1.95
 0 1.95 1.95 1.95 0 0 0
28/12/2016
1.95
 0 1.95 1.95 1.95 0 0 0
27/12/2016
1.95
 700 1.97 1.97 1.95 0 0 0
26/12/2016
1.97
 1,000 2.22 2.22 1.97 0 0 0
23/12/2016
2.22
 100 1.93 2.22 2.22 0 0 0
22/12/2016
1.93
 2,600 1.89 1.93 1.93 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |