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)
09/06/2016
1.84
 3,100 1.79 1.99 1.56 0 0 0
08/06/2016
1.79
 800 1.76 1.88 1.79 0 0 0
07/06/2016
1.76
 700 1.92 1.99 1.76 0 0 0
06/06/2016
1.92
 100 1.84 1.92 1.92 0 0 0
03/06/2016
1.84
 10,100 1.84 1.84 1.73 0 0 0
02/06/2016
1.84
 1,700 1.88 1.88 1.65 0 0 0
01/06/2016
1.88
 500 1.77 1.88 1.88 0 0 0
31/05/2016
1.77
 2,100 1.61 1.77 1.77 0 0 0
30/05/2016
1.61
 1,400 1.70 1.70 1.53 0 0 0
27/05/2016
1.70
 200 1.92 1.92 1.70 0 0 0
26/05/2016
1.92
 0 1.92 1.92 1.92 0 0 0
25/05/2016
1.92
 100 1.79 1.92 1.92 0 0 0
24/05/2016
1.79
 1,000 2.05 2.05 1.79 0 0 0
23/05/2016
2.05
 100 1.80 2.05 2.05 0 0 0
20/05/2016
1.80
 0 1.92 1.80 1.80 0 0 0
19/05/2016
1.92
 7,050 1.69 1.95 1.76 0 0 0
18/05/2016
1.69
 4,700 1.82 1.82 1.69 0 0 0
17/05/2016
1.82
 4,100 1.59 1.82 1.36 0 0 0
16/05/2016
1.59
 500 1.61 1.61 1.59 0 0 0
13/05/2016
1.61
 2,400 1.57 1.69 1.34 0 0 0
12/05/2016
1.57
 6,900 1.43 1.57 1.43 0 0 0
11/05/2016
1.43
 0 1.43 1.43 1.43 0 0 0
10/05/2016
1.43
 7,030 1.43 1.43 1.43 0 0 0
09/05/2016
1.43
 12,100 1.24 1.43 1.43 0 0 0
06/05/2016
1.24
 0 1.24 1.24 1.24 0 0 0
05/05/2016
1.24
 1,130 1.08 1.24 1.23 0 0 0
04/05/2016
1.08
 100 1.27 1.27 1.08 0 0 0
29/04/2016
1.27
 0 1.27 1.27 1.27 0 0 0
28/04/2016
1.27
 600 1.25 1.27 1.27 0 0 0
27/04/2016
1.25
 100 1.24 1.25 1.25 0 0 0
26/04/2016
1.24
 0 1.24 1.24 1.24 0 0 0
25/04/2016
1.24
 8,100 1.24 1.24 1.24 0 8,100 -0.1
22/04/2016
1.24
 0 1.24 1.24 1.24 0 0 0
21/04/2016
1.24
 0 1.24 1.24 1.24 0 0 0
20/04/2016
1.24
 0 1.24 1.24 1.24 0 0 0
19/04/2016
1.24
 0 1.24 1.24 1.24 0 0 0
15/04/2016
1.24
 0 1.24 1.24 1.24 0 0 0
14/04/2016
1.24
 1,100 1.46 1.46 1.24 0 0 0
13/04/2016
1.46
 0 1.46 1.46 1.46 0 0 0
12/04/2016
1.46
 300 1.27 1.46 1.46 0 0 0
11/04/2016
1.27
 4,100 1.15 1.27 1.27 0 0 0
08/04/2016
1.15
 3,000 1.17 1.17 1.07 0 0 0
07/04/2016
1.17
 24,600 1.19 1.19 1.17 0 0 0
06/04/2016
1.19
 20,500 1.17 1.19 1.17 0 0 0
05/04/2016
1.17
 30,000 1.04 1.17 1.17 0 0 0
04/04/2016
1.04
 2,800 0.95 1.04 1.00 0 0 0
01/04/2016
0.95
 0 0.95 0.95 0.95 0 0 0
31/03/2016
0.95
 0 0.95 0.95 0.95 0 0 0
30/03/2016
0.95
 0 0.95 0.95 0.95 0 0 0
29/03/2016
0.95
 2,700 0.83 0.95 0.92 0 0 0
28/03/2016
0.83
 100 0.72 0.83 0.83 0 0 0
25/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
24/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
23/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
22/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
21/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
18/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
17/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
16/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
15/03/2016
0.72
 100 0.84 0.84 0.72 0 0 0
14/03/2016
0.84
 0 0.84 0.84 0.84 0 0 0
11/03/2016
0.84
 1,100 0.88 0.88 0.84 0 0 0
10/03/2016
0.88
 0 0.92 0.88 0.88 0 0 0
09/03/2016
0.92
 7,100 0.84 0.92 0.84 0 0 0
08/03/2016
0.84
 17,000 0.79 0.84 0.84 0 0 0
07/03/2016
0.79
 300 0.96 1.04 0.79 0 0 0
04/03/2016
0.96
 400 0.84 0.96 0.77 0 0 0
03/03/2016
0.84
 200 0.98 0.98 0.84 0 0 0
02/03/2016
0.98
 700 1.15 1.15 0.98 0 0 0
01/03/2016
1.15
 0 1.15 1.15 1.15 0 0 0
29/02/2016
1.15
 0 1.15 1.15 1.15 0 0 0
26/02/2016
1.15
 20,000 1.05 1.15 1.15 0 0 0
25/02/2016
1.05
 0 1.05 1.05 1.05 0 0 0
24/02/2016
1.05
 0 1.05 1.05 1.05 0 0 0
23/02/2016
1.05
 0 1.05 1.05 1.05 0 0 0
22/02/2016
1.05
 0 1.05 1.05 1.05 0 0 0
19/02/2016
1.05
 0 1.05 1.05 1.05 0 0 0
18/02/2016
1.05
 0 1.05 1.05 1.05 0 0 0
17/02/2016
1.05
 0 1.05 1.05 1.05 0 0 0
16/02/2016
1.05
 0 1.05 1.05 1.05 0 0 0
15/02/2016
1.05
 0 1.05 1.05 1.05 0 0 0
05/02/2016
1.05
 0 1.05 1.05 1.05 0 0 0
04/02/2016
1.05
 0 1.05 1.05 1.05 0 0 0
03/02/2016
1.05
 0 1.05 1.05 1.05 0 0 0
02/02/2016
1.05
 0 1.05 1.05 1.05 0 0 0
01/02/2016
1.05
 0 1.05 1.05 1.05 0 0 0
29/01/2016
1.05
 0 1.05 1.05 1.05 0 0 0
28/01/2016
1.05
 0 1.05 1.05 1.05 0 0 0
27/01/2016
1.05
 0 1.05 1.05 1.05 0 0 0
26/01/2016
1.05
 0 1.05 1.05 1.05 0 0 0
25/01/2016
1.05
 0 1.05 1.05 1.05 0 0 0
22/01/2016
1.05
 0 1.05 1.05 1.05 0 0 0
21/01/2016
1.05
 0 1.05 1.05 1.05 0 0 0
20/01/2016
1.05
 0 1.05 1.05 1.05 0 0 0
19/01/2016
1.05
 0 1.05 1.05 1.05 0 0 0
18/01/2016
1.05
 0 1.05 1.05 1.05 0 0 0
15/01/2016
1.05
 0 1.05 1.05 1.05 0 0 0
14/01/2016
1.05
 0 1.05 1.05 1.05 0 0 0
13/01/2016
1.05
 0 1.05 1.05 1.05 0 0 0
12/01/2016
1.05
 0 1.04 1.05 1.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |