Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	26.50	0	26.50	26.50	26.50	0	0	0
30/07/2026	26.40	3,800	26.50	26.70	26.40	0	0	0
29/07/2026	26.50	1,200	26.50	26.50	26.40	0	0	0
28/07/2026	26.50	0	26.50	26.50	26.50	0	0	0
27/07/2026	26.50	300	26.50	26.50	26.50	0	0	0
24/07/2026	26.50	100	26.50	26.50	26.50	0	0	0
23/07/2026	26.70	4,600	26.50	26.70	26.50	0	0	0
22/07/2026	26.70	500	26.70	26.70	26.70	0	0	0
21/07/2026	26.70	400	26.80	26.80	26.70	0	0	0
20/07/2026	26.50	2,900	27.40	27.40	26.30	0	0	0
17/07/2026	27.50	200	27.50	27.50	27.50	0	0	0
16/07/2026	27	2,000	27.50	27.50	27	0	0	0
15/07/2026	27.50	1,000	27.50	27.50	27.50	0	0	0
14/07/2026	27.60	1,200	27.40	27.60	27.40	0	0	0
13/07/2026	27.60	2,200	27.60	27.60	27.40	0	0	0
10/07/2026	27.70	1,100	27.60	27.70	27.60	0	0	0
09/07/2026	27.90	1,600	27.40	27.90	27.30	0	0	0
08/07/2026	27.60	500	28.40	28.40	27.60	0	0	0
07/07/2026	28	1,600	27.30	28	27.30	0	0	0
06/07/2026	28	1,200	28	28	28	0	0	0
03/07/2026	28	300	28	28	28	0	0	0
02/07/2026	27.90	5,900	28.20	28.20	27.80	0	0	0
01/07/2026	28	2,600	28.40	28.40	28	0	0	0
30/06/2026	28.40	1,100	28.40	28.40	28.30	0	0	0
29/06/2026	28.50	700	28.50	28.50	28.50	0	0	0
26/06/2026	29	400	28.90	29	28.90	0	0	0
25/06/2026	28.30	2,300	29.30	29.30	27.80	0	0	0
24/06/2026	28	600	28.10	28.10	28	0	0	0
23/06/2026	28.10	2,000	28	28.10	28	0	0	0
22/06/2026	28.20	3,700	28	28.20	28	0	0	0
19/06/2026	28.10	1,500	28	28.10	28	0	0	0
18/06/2026	27.90	4,000	28.10	28.10	27.90	0	0	0
17/06/2026	28.20	1,200	28.40	28.40	28	0	0	0
16/06/2026	28.50	3,700	28.40	28.50	27.50	0	0	0
15/06/2026	29	4,100	28	29	27	0	0	0
12/06/2026	28.40	3,600	28.30	28.40	28.30	0	0	0
11/06/2026	29.20	200	29.20	29.20	29.20	0	0	0
10/06/2026	28.80	1,500	28.50	28.80	28.30	0	0	0
09/06/2026	29.20	400	29.60	29.60	28.60	0	0	0
08/06/2026	29	700	29.50	29.50	29	0	0	0
05/06/2026	29.10	3,600	29.20	29.20	28.50	0	0	0
04/06/2026	29.20	100	29.20	29.20	29.20	0	0	0
03/06/2026	28.60	500	28.60	28.60	28.60	0	0	0
02/06/2026	28.50	3,100	29.80	29.80	28.50	0	0	0
01/06/2026	28.50	2,800	29	29	28.50	0	0	0
29/05/2026	29	800	29	29	29	0	0	0
28/05/2026	29.40	400	29	29.50	28.50	0	0	0
27/05/2026	29.50	5,900	29.50	29.50	29.50	0	0	0
26/05/2026	29.50	2,100	29.70	29.70	29.40	0	0	0
25/05/2026	29.60	600	29.80	29.80	29.60	0	0	0
22/05/2026: Cổ tức tiền mặt tỉ lệ: 12%
22/05/2026	29.80	9,000	29.50	29.80	29.50	0	0	0
21/05/2026	29.00	13,500	30.34	30.63	28.81	0	0	0
20/05/2026	29.29	7,800	29.38	29.48	29.19	0	0	0
19/05/2026	29.29	4,100	29.48	29.67	29.29	0	0	0
18/05/2026	29.67	2,900	29.00	29.67	29.00	0	0	0
15/05/2026	29.77	10,100	29.77	29.96	29.58	0	0	0
14/05/2026	29.86	1,100	29.96	29.96	29.86	0	0	0
13/05/2026	29.58	22,100	29.86	29.86	29.58	0	0	0
12/05/2026	29.86	800	29.77	29.86	29.77	0	0	0
11/05/2026	29.10	2,400	29.58	29.58	29.10	0	0	0
08/05/2026	29.29	6,200	29.86	30.06	29.29	0	0	0
07/05/2026	29.77	2,700	29.10	30.63	29.10	0	0	0
06/05/2026	29.10	3,000	29.38	29.48	29.10	0	0	0
05/05/2026	29.48	5,400	29.58	29.58	29.10	0	0	0
04/05/2026	29.58	4,000	29.77	29.86	29.58	0	0	0
29/04/2026	29.29	1,400	29.58	30.25	29.29	0	0	0
28/04/2026	29.67	7,800	28.81	29.67	28.62	0	0	0
24/04/2026	29.67	6,100	30.06	30.06	29.58	0	0	0
23/04/2026	29.77	1,400	29.86	29.86	29.77	0	0	0
22/04/2026	30.25	1,600	30.44	30.44	30.15	0	0	0
21/04/2026	30.15	3,800	29.96	30.15	29.96	0	0	0
20/04/2026	30.34	4,500	30.82	30.82	29.48	0	0	0
17/04/2026	30.25	7,900	30.82	30.82	30.25	0	0	0
16/04/2026	30.34	1,300	31.02	31.02	30.34	0	0	0
15/04/2026	30.63	8,200	30.92	31.11	30.63	0	0	0
14/04/2026	31.11	100	31.11	31.11	31.11	0	0	0
13/04/2026	30.54	10,600	30.44	30.92	30.15	0	0	0
10/04/2026	31.02	1,300	31.21	31.21	31.02	0	0	0
09/04/2026	31.11	12,300	30.92	31.21	30.15	0	0	0
08/04/2026	31.30	8,500	32.36	32.36	31.02	0	0	0
07/04/2026	31.69	500	31.59	31.69	31.59	0	0	0
06/04/2026	30.92	800	31.40	32.36	30.92	0	0	0
03/04/2026	30.92	6,900	31.21	31.69	30.73	0	0	0
02/04/2026	31.21	1,000	31.40	31.40	31.21	0	0	0
01/04/2026	31.59	6,400	31.21	31.69	31.02	0	0	0
31/03/2026	30.82	300	31.30	31.40	30.82	0	0	0
30/03/2026	30.82	2,300	30.73	30.92	30.73	0	0	0
27/03/2026	30.73	2,700	30.54	30.73	30.54	0	0	0
26/03/2026	30.73	3,100	31.02	31.02	30.73	0	0	0
25/03/2026	30.92	2,800	31.02	31.21	30.92	0	0	0
24/03/2026	31.02	3,000	31.21	31.21	30.92	0	0	0
23/03/2026	30.73	5,800	31.59	31.69	30.34	0	0	0
20/03/2026	31.69	5,600	32.36	32.36	31.59	0	0	0
19/03/2026	31.88	7,300	31.69	32.26	31.69	0	0	0
18/03/2026	32.07	3,300	32.84	32.84	31.59	0	0	0
17/03/2026	31.59	24,100	31.69	32.36	31.59	0	0	0
16/03/2026	31.50	5,100	32.46	32.46	31.40	0	0	0
13/03/2026	32.07	3,600	32.17	32.36	31.98	0	0	0
12/03/2026	32.17	3,200	31.98	32.55	31.98	0	0	0
11/03/2026	31.98	4,400	32.84	32.84	31.69	0	0	0
10/03/2026	31.69	5,600	31.98	32.17	31.69	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-1.90	-6.69%	32,500	0	0	26.40 28.40 26.40
2 tháng (2026-06-01)	-2	-7.02%	73,200	0	0	26.40 29.20 26.40
3 tháng (2026-05-04)	-3.08	-10.40%	178,100	0	0	26.40 29.86 26.40
6 tháng (2026-02-02)	-9.51	-26.41%	522,500	0	0	26.40 36.01 26.40
12 tháng (2025-08-04)	-12.40	-31.87%	2,122,500	0	0	26.40 39.91 26.40
24 tháng (2024-08-09)	2.56	10.70%	5,841,674	-500	-0.0	23.82 48.48 26.40
36 tháng (2023-08-15)	-1.50	-5.34%	6,775,484	-500	-0.0	22.75 48.48 26.40
60 tháng (2021-08-25)	15.39	138.58%	7,617,163	-84,120	-7.6	11.11 48.48 26.40

CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

THỐNG KÊ GIAO DỊCH