CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

63.60
0.10
(0.16%)

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
(2024-12-16)
0.26 0.41% 154,300 -500 -0.0
61.71
65.70
64
2 tháng
(2024-11-18)
14.98 30.57% 326,600 -500 -0.0
49.02
65.70
64
3 tháng
(2024-10-17)
20.06 45.67% 509,996 -500 -0.0
42.90
65.70
64
6 tháng
(2024-07-19)
24.49 61.97% 648,012 -500 -0.0
38.76
65.70
64
12 tháng
(2024-01-22)
24.49 61.97% 1,144,839 -500 -0.0
37.82
65.70
64
24 tháng
(2023-01-27)
26.50 70.67% 1,950,708 -800 -0.1
37.03
65.70
64
36 tháng
(2022-02-07)
34.14 114.33% 2,272,294 -84,020 -7.6
24.73
65.70
64
60 tháng
(2020-02-11)
54.69 587.45% 2,940,481 -27,120 -4.1
7.73
65.70
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2018
5.20
800 6.12 6.93 5.20 0 0 0
29/03/2018
6.12
0 6.12 6.12 6.12 0 0 0
28/03/2018
6.12
500 5.45 6.12 6.12 0 0 0
27/03/2018
5.45
400 4.77 5.45 5.45 0 0 0
26/03/2018
4.77
900 4.22 4.77 4.77 0 0 0
23/03/2018
4.22
500 3.88 4.22 4.22 0 0 0
22/03/2018
3.88
2,800 3.68 3.88 3.68 0 0 0
21/03/2018
3.68
300 3.32 3.68 3.68 0 0 0
20/03/2018
3.32
100 3.88 3.88 3.32 0 0 0
19/03/2018
3.88
100 3.69 3.88 3.88 0 0 0
16/03/2018
3.69
100 3.95 3.95 3.69 0 0 0
15/03/2018
3.95
0 3.95 3.95 3.95 0 0 0
14/03/2018
3.95
0 3.95 3.95 3.95 0 0 0
13/03/2018
3.95
0 3.95 3.95 3.95 0 0 0
12/03/2018
3.95
0 3.95 3.95 3.95 0 0 0
09/03/2018
3.95
100 4.62 4.62 3.95 0 0 0
08/03/2018
4.62
0 4.62 4.62 4.62 0 0 0
07/03/2018
4.62
0 4.62 4.62 4.62 0 0 0
06/03/2018
4.62
100 4.09 4.62 4.62 0 0 0
05/03/2018
4.09
100 3.60 4.09 4.09 0 0 0
02/03/2018
3.60
0 3.60 3.60 3.60 0 0 0
01/03/2018
3.60
200 3.13 3.60 3.60 0 0 0
28/02/2018
3.13
100 3.42 3.42 3.13 0 0 0
27/02/2018
3.42
1,000 3.68 3.68 3.41 0 0 0
26/02/2018
3.68
1,300 3.41 3.68 3.68 0 0 0
23/02/2018
3.41
100 3.95 3.95 3.41 0 0 0
22/02/2018
3.95
0 3.95 3.95 3.95 0 0 0
21/02/2018
3.95
0 3.95 3.95 3.95 0 0 0
13/02/2018
3.95
400 3.54 3.95 3.95 0 0 0
12/02/2018
3.54
7,600 3.47 3.54 3.47 0 0 0
09/02/2018
3.47
600 3.41 3.47 3.47 0 0 0
08/02/2018
3.41
0 3.41 3.41 3.41 0 0 0
07/02/2018
3.41
0 3.41 3.41 3.41 0 0 0
06/02/2018
3.41
1,000 3.94 3.94 3.41 0 0 0
05/02/2018
3.94
100 3.53 3.94 3.94 0 0 0
02/02/2018
3.53
0 3.54 3.53 3.53 0 0 0
01/02/2018
3.54
1,900 3.24 3.54 3.47 0 0 0
31/01/2018
3.24
0 3.24 3.24 3.24 0 0 0
30/01/2018
3.24
0 3.24 3.24 3.24 0 0 0
29/01/2018
3.24
100 3.81 3.81 3.24 0 0 0
26/01/2018
3.81
2,200 3.41 3.81 3.81 0 0 0
25/01/2018
3.41
0 3.41 3.41 3.41 0 0 0
24/01/2018
3.41
0 3.41 3.41 3.41 0 0 0
23/01/2018
3.41
0 3.41 3.41 3.41 0 0 0
22/01/2018
3.41
0 3.41 3.41 3.41 0 0 0
19/01/2018
3.41
0 3.41 3.41 3.41 0 0 0
18/01/2018
3.41
500 3.41 3.41 3.41 0 0 0
17/01/2018
3.41
900 3.47 3.47 3.41 0 0 0
16/01/2018
3.47
1,700 3.47 3.47 3.47 0 0 0
15/01/2018
3.47
0 3.47 3.47 3.47 0 0 0
12/01/2018
3.47
500 3.41 3.47 3.47 0 0 0
11/01/2018
3.41
1,500 3.41 3.41 3.41 0 0 0
10/01/2018
3.41
2,500 3.41 3.41 3.41 0 0 0
09/01/2018
3.41
1,900 3.41 3.41 3.41 0 0 0
08/01/2018
3.41
1,700 3.41 3.45 3.41 0 0 0
05/01/2018
3.41
0 3.41 3.41 3.41 0 0 0
04/01/2018
3.41
1,900 3.42 3.42 3.41 0 0 0
03/01/2018
3.42
600 3.42 3.42 3.42 0 0 0
02/01/2018
3.42
0 3.45 3.42 3.42 0 0 0
29/12/2017
3.45
4,000 3.46 3.46 3.34 0 0 0
28/12/2017
3.46
400 3.34 3.46 2.87 0 0 0
27/12/2017
3.34
0 3.34 3.34 3.34 0 0 0
26/12/2017
3.34
0 3.34 3.34 3.34 0 0 0
25/12/2017
3.34
0 3.34 3.34 3.34 0 0 0
22/12/2017
3.34
0 3.34 3.34 3.34 0 0 0
21/12/2017
3.34
0 3.34 3.34 3.34 0 0 0
20/12/2017
3.34
1,900 3.34 3.34 3.34 0 0 0
19/12/2017
3.34
2,200 3.53 3.53 3.34 0 0 0
18/12/2017
3.53
0 3.53 3.53 3.53 0 0 0
15/12/2017
3.53
1,600 3.41 3.53 3.53 0 0 0
14/12/2017
3.41
100 3.02 3.41 3.41 0 0 0
13/12/2017
3.02
100 3.41 3.41 3.02 0 0 0
12/12/2017
3.41
0 3.41 3.41 3.41 0 0 0
11/12/2017
3.41
0 3.41 3.41 3.41 0 0 0
08/12/2017
3.41
0 3.41 3.41 3.41 0 0 0
07/12/2017
3.41
0 3.41 3.41 3.41 0 0 0
06/12/2017
3.41
0 3.41 3.41 3.41 0 0 0
05/12/2017
3.41
0 3.41 3.41 3.41 0 0 0
04/12/2017
3.41
2,100 3.38 3.41 3.41 0 0 0
01/12/2017
3.38
0 3.34 3.38 3.38 0 0 0
30/11/2017
3.34
5,700 3.41 3.41 3.34 0 0 0
29/11/2017
3.41
2,100 3.41 3.41 3.41 0 0 0
28/11/2017
3.41
2,100 3.34 3.41 3.41 0 0 0
27/11/2017
3.34
8,300 3.34 3.41 3.34 0 0 0
24/11/2017
3.34
2,500 3.34 3.34 3.34 0 0 0
23/11/2017
3.34
400 3.34 3.34 3.34 0 0 0
22/11/2017
3.34
20,014 3.47 3.47 3.34 0 0 0
21/11/2017
3.47
0 3.47 3.47 3.47 0 0 0
20/11/2017
3.47
0 3.47 3.47 3.47 0 0 0
17/11/2017
3.47
10,010 3.47 3.47 3.47 10 0 0.0
16/11/2017
3.47
0 3.47 3.47 3.47 0 0 0
15/11/2017
3.47
0 3.47 3.47 3.47 0 0 0
14/11/2017
3.47
0 3.47 3.47 3.47 0 0 0
13/11/2017
3.47
300 3.39 3.47 3.46 0 0 0
10/11/2017
3.39
100 3.13 3.39 3.39 0 0 0
09/11/2017
3.13
2,400 2.90 3.13 3.13 0 0 0
08/11/2017
2.90
0 2.90 2.90 2.90 0 0 0
07/11/2017
2.90
500 3.34 3.34 2.90 0 0 0
06/11/2017
3.34
1,000 3.41 3.41 3.34 0 0 0
03/11/2017
3.41
2,000 3.27 3.41 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |