CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

41.30
0.60
(1.47%)
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
(2024-04-19) 		0.40 0.99% 63,500 0 0
40.20
41
40.80
2 tháng
(2024-03-19) 		-1.50 -3.55% 128,700 0 0
40.20
42.40
40.80
3 tháng
(2024-02-19) 		-1 -2.39% 295,800 0 0
40.20
42.40
40.80
6 tháng
(2023-11-20) 		-3.46 -7.81% 531,600 0 0
40.20
44.26
40.80
12 tháng
(2023-05-24) 		-3.01 -6.88% 1,024,720 -300 -0.0
40.20
55.33
40.80
24 tháng
(2022-05-30) 		7.85 23.82% 1,431,290 -83,320 -7.6
26.29
55.33
40.80
36 tháng
(2021-06-03) 		20.96 105.63% 1,675,069 -87,020 -7.8
19.07
55.33
40.80
60 tháng
(2019-06-14) 		30.55 297.93% 2,153,956 -26,617 -4.1
8.22
55.33
40.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
40.80
0.20
 10,200 40.80 40.80 40.50 0 0 0
#2 16/05/2024
40.60
0.10
 2,800 40.50 40.60 40.50 0 0 0
#3 15/05/2024
40.50
0
 2,400 40.40 40.70 40.40 0 0 0
#4 14/05/2024
40.50
0
 800 40.40 40.50 40.40 0 0 0
#5 13/05/2024
40.50
-0.30
 100 40.50 40.50 40.50 0 0 0
#6 10/05/2024
40.80
0.40
 600 40.50 40.80 40.50 0 0 0
#7 09/05/2024
40.40
0.10
 2,500 40.40 40.50 40.40 0 0 0
#8 08/05/2024
40.30
-0.40
 3,600 40.80 40.80 40.30 0 0 0
#9 07/05/2024
40.70
0.20
 4,200 40.90 40.90 40.50 0 0 0
#10 06/05/2024
40.50
-0.30
 7,700 41.40 41.40 40.30 0 0 0
#11 03/05/2024
40.80
0.60
 1,100 40.50 40.90 40.50 0 0 0
#12 02/05/2024
40.20
-0.30
 1,400 40.80 40.80 40.20 0 0 0
#13 26/04/2024
40.50
-0.40
 3,000 40.90 40.90 40.50 0 0 0
#14 25/04/2024
40.90
-0.10
 200 40.90 40.90 40.90 0 0 0
#15 24/04/2024
41
0
 7,000 41 41 40.50 0 0 0
#16 23/04/2024
41
0.80
 4,200 40.10 41.40 40.10 0 0 0
#17 22/04/2024
40.20
-0.20
 8,200 40.20 40.20 40 0 0 0
#18 19/04/2024
40.40
-0.10
 3,500 41.70 41.70 40.30 0 0 0
#19 17/04/2024
40.50
-0.60
 2,900 40.60 41.60 40.30 0 0 0
#20 16/04/2024
41.10
0.10
 500 40.20 41.10 40.10 0 0 0
#21 15/04/2024
41
-0.60
 2,900 41.40 41.60 41 0 0 0
#22 12/04/2024
41.60
0.10
 600 41.50 41.60 41.50 0 0 0
#23 11/04/2024
41.50
0.20
 3,000 41.30 41.70 41.20 0 0 0
#24 10/04/2024
41.30
-0.30
 1,400 41.30 41.30 41.30 0 0 0
#25 09/04/2024
41.60
0.20
 2,400 41.20 41.70 41 0 0 0
#26 08/04/2024
41.40
0.70
 1,400 41.80 41.80 41.40 0 0 0
#27 05/04/2024
40.70
0
 600 40.80 40.80 40.70 0 0 0
#28 04/04/2024
40.70
0.20
 1,500 40.70 40.80 40.70 0 0 0
#29 03/04/2024
40.50
-1
 12,300 41.40 41.40 40.50 0 0 0
#30 02/04/2024
41.50
0.20
 1,700 41.70 41.70 41.50 0 0 0
#31 01/04/2024
41.30
-0.10
 8,700 41.50 41.50 41.30 0 0 0
#32 29/03/2024
41.40
-0.10
 500 41.40 41.40 41.40 0 0 0
#33 28/03/2024
41.50
0.20
 1,200 41.60 41.80 41.40 0 0 0
#34 27/03/2024
41.30
-0.50
 1,500 42 42 41.30 0 0 0
#35 26/03/2024
41.80
-0.10
 2,100 41.70 41.90 41.40 0 0 0
#36 25/03/2024
41.90
0
 3,500 41.90 42 41.50 0 0 0
#37 22/03/2024
41.90
0.20
 4,500 41.70 42.30 41.90 0 0 0
#38 21/03/2024
41.70
-0.70
 5,800 42.40 42.40 41.70 0 0 0
#39 20/03/2024
42.40
0.10
 500 42.30 42.40 42.40 0 0 0
#40 19/03/2024
42.30
0.30
 5,700 42 42.40 41.90 0 0 0
#41 18/03/2024
42
-0.40
 3,100 42.40 42.40 42 0 0 0
#42 15/03/2024
42.40
0.50
 15,500 41.90 42.40 42 0 0 0
#43 14/03/2024
41.90
-0.10
 12,800 42 42 41.90 0 0 0
#44 13/03/2024
42
0.30
 15,700 41.70 42 41.70 0 0 0
#45 12/03/2024
41.70
0
 4,000 41.70 41.80 41.60 0 0 0
#46 11/03/2024
41.70
0.20
 5,300 41.50 41.90 41.50 0 0 0
#47 08/03/2024
41.50
-0.20
 6,300 41.70 42 41.50 0 0 0
#48 07/03/2024
41.70
0.50
 3,200 41.20 41.90 41.50 0 0 0
#49 06/03/2024
41.20
-0.40
 5,400 41.60 41.60 40.50 0 0 0
#50 05/03/2024
41.60
0
 11,400 41.60 41.60 41.20 0 0 0
#51 04/03/2024
41.60
0.10
 5,400 41.50 42.40 41.50 0 0 0
#52 01/03/2024
41.50
0
 5,300 41.50 41.80 41.50 0 0 0
#53 29/02/2024
41.50
-0.40
 21,100 41.90 42.20 41.50 0 0 0
#54 28/02/2024
41.90
0.20
 13,000 41.70 42 41.80 0 0 0
#55 27/02/2024
41.70
0.20
 6,600 41.50 41.70 41.40 0 0 0
#56 26/02/2024
41.50
0.30
 7,500 41.20 41.80 41.30 0 0 0
#57 23/02/2024
41.20
-0.50
 400 41.70 41.70 41.10 0 0 0
#58 22/02/2024
41.70
0.10
 4,800 41.60 41.70 41.70 0 0 0
#59 21/02/2024
41.60
-0.10
 3,400 41.70 41.80 41.60 0 0 0
#60 20/02/2024
41.70
-0.10
 9,300 41.80 41.90 41.70 0 0 0
#61 19/02/2024
41.80
0.20
 7,600 41.60 41.90 41.70 0 0 0
#62 16/02/2024
41.60
0.20
 20,600 41.40 41.80 41.50 0 0 0
#63 15/02/2024
41.40
0
 1,100 41.40 41.50 41.20 0 0 0
#64 07/02/2024
41.40
0.20
 4,800 41.20 41.40 41.30 0 0 0
#65 06/02/2024
41.20
-0.30
 5,200 41.50 41.50 41 0 0 0
#66 05/02/2024
41.50
-0.20
 1,500 41.70 41.70 41.20 0 0 0
#67 02/02/2024
41.70
0.20
 1,500 41.50 41.70 41.30 0 0 0
#68 01/02/2024
41.50
0
 2,800 41.50 41.50 41 0 0 0
#69 31/01/2024
41.50
-0.20
 3,500 41.70 41.70 41.50 0 0 0
#70 30/01/2024
41.70
0
 1,400 41.70 41.70 41.70 0 0 0
#71 29/01/2024
41.70
-0.10
 3,800 41.80 42 41.60 0 0 0
#72 26/01/2024
41.80
0.40
 2,000 41.40 42 41.50 0 0 0
#73 25/01/2024
41.40
0
 200 41.40 41.40 41.40 0 0 0
#74 24/01/2024
41.40
-0.10
 1,000 41.50 41.50 41.30 0 0 0
#75 23/01/2024
41.50
-0.50
 1,800 42 42 41.40 0 0 0
#76 22/01/2024
42
0.60
 1,300 41.40 42.30 42 0 0 0
#77 19/01/2024
41.40
-0.10
 5,600 41.50 41.70 41.40 0 0 0
#78 17/01/2024
41.50
-0.10
 1,200 41.60 42 41.40 0 0 0
#79 16/01/2024
41.60
-0.30
 4,100 41.90 41.90 41.60 0 0 0
#80 15/01/2024
41.90
0.20
 2,300 41.70 41.90 41.50 0 0 0
#81 12/01/2024
41.70
-0.30
 2,400 42 42.40 41.70 0 0 0
#82 11/01/2024
42
-0.60
 3,900 42.60 42.60 41.60 0 0 0
#83 10/01/2024
42.60
0.10
 1,400 42.50 42.70 42.60 0 0 0
#84 09/01/2024
42.50
-0.10
 1,800 42.60 42.60 42.50 0 0 0
#85 08/01/2024
42.60
0
 15,000 42.60 42.80 42.60 0 0 0
#86 05/01/2024
42.60
0.20
 5,700 42.40 42.60 42.20 0 0 0
#87 04/01/2024
42.40
0
 5,600 42.40 42.60 42.20 0 0 0
#88 03/01/2024
42.40
-0.50
 8,700 42.90 43 42.40 0 0 0
#89 02/01/2024
42.90
-0.10
 9,500 43 45 42.90 0 0 0
#90 29/12/2023
43.00
0
 8,900 43.00 43.39 42.71 0 0 0
#91 28/12/2023
43.00
0
 10,600 43.00 43.00 42.81 0 0 0
#92 27/12/2023
43.00
-0.10
 1,900 43.10 43.19 43.00 0 0 0
#93 26/12/2023
43.10
0.29
 1,400 42.81 43.19 43.10 0 0 0
#94 25/12/2023
42.81
0.10
 7,700 42.71 43.10 42.71 0 0 0
#95 22/12/2023
42.71
-0.48
 7,100 43.19 43.29 42.71 0 0 0
#96 21/12/2023
43.19
0.19
 7,000 43.00 43.48 42.81 0 0 0
#97 20/12/2023
43.00
-0.29
 7,300 43.29 43.68 42.81 0 0 0
#98 19/12/2023
43.29
-0.10
 4,500 43.39 43.48 42.90 0 0 0
#99 18/12/2023
43.39
-0.19
 3,100 43.58 43.58 43.29 0 0 0
#100 15/12/2023
43.58
0.58
 2,300 43.00 45.61 43.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc