CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

38.70
0
(0%)
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)
24/06/2024
24.97
 16,600 25.16 25.16 24.97 0 0 0
21/06/2024
25.16
 805 25.16 25.16 25.16 0 0 0
20/06/2024
25.52
 14,200 25.28 25.52 25.28 0 0 0
19/06/2024
24.97
 8,651 25.16 25.70 24.91 0 0 0
18/06/2024
25.10
 4,400 24.85 25.16 24.79 0 0 0
17/06/2024
24.79
 500 24.85 24.85 24.79 0 0 0
14/06/2024
25.03
 4,926 25.16 25.16 24.73 0 0 0
13/06/2024
25.16
 900 25.22 25.22 25.10 0 0 0
12/06/2024
24.97
 5,704 24.73 24.97 24.67 0 0 0
11/06/2024
24.85
 3,870 24.91 24.91 24.79 0 0 0
10/06/2024
24.97
 422 24.91 24.97 24.91 0 0 0
07/06/2024
24.97
 1,111 24.97 25.16 24.97 0 0 0
06/06/2024
24.79
 4,201 25.16 25.16 24.73 0 0 0
05/06/2024
25.10
 1,105 25.16 25.16 25.10 0 0 0
04/06/2024
25.03
 1,492 25.03 25.10 25.03 0 0 0
03/06/2024
25.03
 2,900 25.10 25.10 25.03 0 0 0
31/05/2024
24.91
 3,100 24.73 24.91 24.73 0 0 0
30/05/2024
24.67
 1,900 24.79 24.91 24.67 0 0 0
29/05/2024
24.79
 2,200 24.79 24.85 24.79 0 0 0
28/05/2024
24.91
 2,300 24.73 24.91 24.73 0 0 0
27/05/2024
24.67
 1,300 24.55 24.97 24.55 0 0 0
24/05/2024
24.73
 4,600 24.79 24.79 24.73 0 0 0
23/05/2024
24.67
 200 24.67 24.67 24.67 0 0 0
22/05/2024
24.55
 9,000 24.55 24.79 24.55 0 0 0
21/05/2024
24.97
 7,000 24.55 24.97 24.55 0 0 0
20/05/2024
24.61
 9,100 24.85 24.97 24.55 0 0 0
17/05/2024
24.67
 10,200 24.67 24.67 24.49 0 0 0
16/05/2024
24.55
 2,800 24.49 24.55 24.49 0 0 0
15/05/2024
24.49
 2,407 24.43 24.61 24.43 0 0 0
14/05/2024
24.49
 800 24.43 24.49 24.43 0 0 0
13/05/2024
24.49
 100 24.49 24.49 24.49 0 0 0
10/05/2024
24.67
 600 24.49 24.67 24.49 0 0 0
09/05/2024
24.43
 2,500 24.43 24.49 24.43 0 0 0
08/05/2024
24.37
 3,601 24.67 24.67 24.37 0 0 0
07/05/2024
24.61
 4,200 24.73 24.73 24.49 0 0 0
06/05/2024
24.49
 7,700 25.03 25.03 24.37 0 0 0
03/05/2024
24.67
 1,150 24.49 24.73 24.49 0 0 0
02/05/2024
24.31
 1,400 24.67 24.67 24.31 0 0 0
26/04/2024
24.49
 3,009 24.73 24.73 24.49 0 0 0
25/04/2024
24.73
 200 24.73 24.73 24.73 0 0 0
24/04/2024
24.55
 7,040 24.79 24.79 24.49 0 0 0
23/04/2024
24.79
 4,200 24.25 25.03 24.25 0 0 0
22/04/2024
24.31
 8,209 24.31 24.31 24.19 0 0 0
19/04/2024
24.43
 3,502 25.22 25.22 24.37 0 0 0
17/04/2024
24.49
 2,900 24.55 25.16 24.37 0 0 0
16/04/2024
24.85
 518 24.31 24.85 24.25 0 0 0
15/04/2024
24.79
 2,900 25.03 25.16 24.79 0 0 0
12/04/2024
25.16
 601 25.10 25.16 25.10 0 0 0
11/04/2024
25.10
 3,024 24.97 25.22 24.91 0 0 0
10/04/2024
24.97
 1,405 24.97 24.97 24.97 0 0 0
09/04/2024
25.16
 2,400 24.91 25.22 24.79 0 0 0
08/04/2024
25.03
 1,400 25.28 25.28 25.03 0 0 0
05/04/2024
24.61
 610 24.67 24.67 24.61 0 0 0
04/04/2024
24.61
 1,500 24.61 24.67 24.61 0 0 0
03/04/2024
24.49
 12,300 25.03 25.03 24.49 0 0 0
02/04/2024
25.10
 1,700 25.22 25.22 25.10 0 0 0
01/04/2024
24.97
 8,770 25.10 25.10 24.97 0 0 0
29/03/2024
25.03
 500 25.03 25.03 25.03 0 0 0
28/03/2024
25.10
 1,200 25.16 25.28 25.03 0 0 0
27/03/2024
24.97
 1,500 25.40 25.40 24.97 0 0 0
26/03/2024
25.28
 2,100 25.22 25.34 25.03 0 0 0
25/03/2024
25.34
 3,501 25.10 25.40 25.10 0 0 0
22/03/2024
25.34
 4,501 25.58 25.58 25.34 0 0 0
21/03/2024
25.22
 5,800 25.58 25.58 25.22 0 0 0
20/03/2024
25.64
 501 25.64 25.64 25.64 0 0 0
19/03/2024
25.58
 5,701 25.34 25.64 25.34 0 0 0
18/03/2024
25.40
 3,100 25.64 25.64 25.40 0 0 0
15/03/2024
25.64
 15,500 25.40 25.64 25.40 0 0 0
14/03/2024
25.34
 12,827 25.34 25.40 25.34 0 0 0
13/03/2024
25.40
 15,770 25.28 25.40 25.22 0 0 0
12/03/2024
25.22
 4,009 25.16 25.28 25.16 0 0 0
11/03/2024
25.22
 5,300 25.34 25.34 25.10 0 0 0
08/03/2024
25.10
 6,300 25.40 25.40 25.10 0 0 0
07/03/2024
25.22
 3,200 25.34 25.34 25.10 0 0 0
06/03/2024
24.91
 5,401 24.55 24.97 24.49 0 0 0
05/03/2024
25.16
 11,401 25.16 25.16 24.91 0 0 0
04/03/2024
25.16
 5,402 25.64 25.64 25.10 0 0 0
01/03/2024
25.10
 5,300 25.22 25.28 25.10 0 0 0
29/02/2024
25.10
 21,100 25.34 25.52 25.10 0 0 0
28/02/2024
25.34
 13,011 25.28 25.40 25.28 0 0 0
27/02/2024
25.22
 6,600 25.22 25.22 25.03 0 0 0
26/02/2024
25.10
 7,500 25.03 25.28 24.97 0 0 0
23/02/2024
24.91
 400 24.85 24.91 24.85 0 0 0
22/02/2024
25.22
 4,800 25.22 25.22 25.22 0 0 0
21/02/2024
25.16
 3,400 25.22 25.28 25.16 0 0 0
20/02/2024
25.22
 9,300 25.28 25.34 25.22 0 0 0
19/02/2024
25.28
 7,600 25.22 25.34 25.22 0 0 0
16/02/2024
25.16
 20,601 25.10 25.28 25.10 0 0 0
15/02/2024
25.03
 1,100 24.97 25.10 24.91 0 0 0
07/02/2024
25.03
 4,800 24.97 25.03 24.97 0 0 0
06/02/2024
24.91
 5,200 24.79 25.10 24.79 0 0 0
05/02/2024
25.10
 1,503 25.10 25.10 24.91 0 0 0
02/02/2024
25.22
 1,528 25.03 25.22 24.97 0 0 0
01/02/2024
25.10
 2,831 24.79 25.10 24.79 0 0 0
31/01/2024
25.10
 3,500 25.22 25.22 25.10 0 0 0
30/01/2024
25.22
 1,400 25.22 25.22 25.22 0 0 0
29/01/2024
25.22
 3,800 25.40 25.40 25.16 0 0 0
26/01/2024
25.28
 2,000 25.10 25.40 25.10 0 0 0
25/01/2024
25.03
 200 25.03 25.03 25.03 0 0 0
24/01/2024
25.03
 1,000 25.03 25.03 24.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |