Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	30.50	1,400	30.80	31.50	30.50	0	0	0
28/04/2026	30.90	7,800	30	30.90	29.80	0	0	0
27/04/2026	30.90	6,100	31.30	31.30	30.80	0	0	0
24/04/2026	30.90	6,100	31.30	31.30	30.80	0	0	0
23/04/2026	31	1,400	31.10	31.10	31	0	0	0
22/04/2026	31.50	1,600	31.70	31.70	31.40	0	0	0
21/04/2026	31.40	3,800	31.20	31.40	31.20	0	0	0
20/04/2026	31.60	4,500	32.10	32.10	30.70	0	0	0
17/04/2026	31.50	7,900	32.10	32.10	31.50	0	0	0
16/04/2026	31.60	1,300	32.30	32.30	31.60	0	0	0
15/04/2026	31.90	8,200	32.20	32.40	31.90	0	0	0
14/04/2026	32.40	100	32.40	32.40	32.40	0	0	0
13/04/2026	31.80	10,600	31.70	32.20	31.40	0	0	0
10/04/2026	32.30	1,300	32.50	32.50	32.30	0	0	0
09/04/2026	32.40	12,300	32.20	32.50	31.40	0	0	0
08/04/2026	32.60	8,500	33.70	33.70	32.30	0	0	0
07/04/2026	33	500	32.90	33	32.90	0	0	0
06/04/2026	32.20	800	32.70	33.70	32.20	0	0	0
03/04/2026	32.20	6,900	32.50	33	32	0	0	0
02/04/2026	32.50	1,000	32.70	32.70	32.50	0	0	0
01/04/2026	32.90	6,400	32.50	33	32.30	0	0	0
31/03/2026	32.10	300	32.60	32.70	32.10	0	0	0
30/03/2026	32.10	2,300	32	32.20	32	0	0	0
27/03/2026	32	2,700	31.80	32	31.80	0	0	0
26/03/2026	32	3,100	32.30	32.30	32	0	0	0
25/03/2026	32.20	2,800	32.30	32.50	32.20	0	0	0
24/03/2026	32.30	3,000	32.50	32.50	32.20	0	0	0
23/03/2026	32	5,800	32.90	33	31.60	0	0	0
20/03/2026	33	5,600	33.70	33.70	32.90	0	0	0
19/03/2026	33.20	7,300	33	33.60	33	0	0	0
18/03/2026	33.40	3,300	34.20	34.20	32.90	0	0	0
17/03/2026	32.90	24,100	33	33.70	32.90	0	0	0
16/03/2026	32.80	5,100	33.80	33.80	32.70	0	0	0
13/03/2026	33.40	3,600	33.50	33.70	33.30	0	0	0
12/03/2026	33.50	3,200	33.30	33.90	33.30	0	0	0
11/03/2026	33.30	4,400	34.20	34.20	33	0	0	0
10/03/2026	33	5,600	33.30	33.50	33	0	0	0
09/03/2026	32.20	18,800	35.40	36	32.20	0	0	0
06/03/2026	35.30	2,900	34.80	35.90	34.40	0	0	0
05/03/2026	35	3,500	35.80	35.80	34.80	0	0	0
04/03/2026	34.80	15,500	35.80	35.80	34.60	0	0	0
03/03/2026	35	3,100	35.90	36	35	0	0	0
02/03/2026	35.50	19,000	36	36	35	0	0	0
27/02/2026	35.70	5,400	35.80	36	35.70	0	0	0
26/02/2026	35.80	26,000	36.30	36.30	35.80	0	0	0
25/02/2026	36.20	6,800	36.40	36.40	36.20	0	0	0
24/02/2026	36.30	5,800	36.70	36.70	36.30	0	0	0
23/02/2026	36.50	6,600	36.80	36.90	36.50	0	0	0
13/02/2026	36.50	900	36.70	36.70	36.30	0	0	0
12/02/2026	36.30	4,800	36.30	36.50	36	0	0	0
11/02/2026	36.50	9,100	36.50	36.80	36.40	0	0	0
10/02/2026	36.20	10,100	36.20	37	36.20	0	0	0
09/02/2026	36.90	900	37	37	36.90	0	0	0
06/02/2026	37.30	14,400	36.90	37.40	35.90	0	0	0
05/02/2026	37	5,600	37	37.50	37	0	0	0
04/02/2026	37.30	5,400	38.60	39.40	37.30	0	0	0
03/02/2026	37.50	4,100	37.70	37.70	37.20	0	0	0
02/02/2026	37.50	1,100	37.90	38.20	37.50	0	0	0
30/01/2026	37.80	5,600	37.40	37.80	37.30	0	0	0
29/01/2026	37.90	2,800	38.40	38.60	37.40	0	0	0
28/01/2026	37.50	1,900	37.60	37.60	37.50	0	0	0
27/01/2026	38.70	0	38.70	38.70	38.70	0	0	0
26/01/2026	38.50	3,500	38.70	38.70	38.50	0	0	0
23/01/2026	37.40	8,900	37.60	37.80	37.10	0	0	0
22/01/2026	37.90	7,900	38.30	38.30	37.70	0	0	0
21/01/2026	38.50	14,700	38.90	38.90	37.50	0	0	0
20/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
20/01/2026	38.10	11,500	38.60	38.60	38	0	0	0
19/01/2026	38.30	32,200	38.30	39.47	38.20	0	0	0
16/01/2026	38.11	5,200	37.81	38.49	37.81	0	0	0
15/01/2026	37.81	8,600	37.42	37.91	37.03	0	0	0
14/01/2026	37.23	12,500	37.52	37.91	37.13	0	0	0
13/01/2026	37.81	6,600	38.30	38.30	37.23	0	0	0
12/01/2026	37.33	3,900	36.94	38.88	36.94	0	0	0
09/01/2026	36.94	6,800	36.16	37.03	36.16	0	0	0
08/01/2026	36.64	3,100	37.03	37.03	36.45	0	0	0
07/01/2026	36.94	7,200	36.55	37.03	36.55	0	0	0
06/01/2026	36.74	2,000	36.16	36.74	36.16	0	0	0
05/01/2026	36.06	1,300	37.03	37.23	36.06	0	0	0
31/12/2025	36.45	1,200	36.55	36.55	36.25	0	0	0
30/12/2025	36.55	4,000	36.45	36.74	36.25	0	0	0
29/12/2025	36.45	2,300	36.74	36.74	36.25	0	0	0
26/12/2025	37.81	4,000	36.35	37.81	35.96	0	0	0
25/12/2025	36.45	600	36.64	36.64	36.45	0	0	0
24/12/2025	36.64	6,800	36.64	36.64	36.64	0	0	0
23/12/2025	36.55	1,200	36.64	36.74	36.55	0	0	0
22/12/2025	36.55	3,400	36.55	36.74	36.55	0	0	0
19/12/2025	36.55	4,800	37.91	37.91	36.55	0	0	0
18/12/2025	37.33	1,400	36.55	37.33	36.16	0	0	0
17/12/2025	36.94	1,900	37.03	37.03	36.94	0	0	0
16/12/2025	37.42	6,400	36.55	37.42	36.45	0	0	0
15/12/2025	37.52	8,100	37.91	37.91	36.06	0	0	0
12/12/2025	37.42	300	37.42	37.42	37.42	0	0	0
11/12/2025	37.03	2,000	37.03	37.03	36.55	0	0	0
10/12/2025	36.74	4,100	37.03	37.03	36.74	0	0	0
09/12/2025	37.42	5,500	37.13	38.20	37.03	0	0	0
08/12/2025	37.03	8,600	36.84	37.72	36.84	0	0	0
05/12/2025	37.52	5,400	37.62	37.62	37.52	0	0	0
04/12/2025	37.62	25,300	37.62	37.62	37.33	0	0	0
03/12/2025	37.42	9,600	37.91	37.91	37.23	0	0	0
02/12/2025	37.81	8,200	38.01	38.01	37.72	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 (2026-03-30)	-1.20	-3.74%	99,700	0	0	30.50 33 30.50
2 tháng (2026-03-02)	-4.60	-12.96%	242,100	0	0	30.50 35.50 30.50
3 tháng (2026-01-29)	-7	-18.47%	357,500	0	0	30.50 37.90 30.50
6 tháng (2025-10-31)	-5.55	-15.22%	847,900	0	0	30.50 38.70 30.50
12 tháng (2025-05-05)	-7.81	-20.18%	4,154,800	0	0	30.50 41.75 30.50
24 tháng (2024-05-09)	7.09	29.79%	5,859,764	-500	-0.0	23.81 50.49 30.50
36 tháng (2023-05-15)	5.01	19.37%	6,878,713	-800	-0.1	23.69 50.49 30.50
60 tháng (2021-05-25)	19.19	163.88%	7,524,787	-87,520	-7.9	11.24 50.49 30.50

CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

THỐNG KÊ GIAO DỊCH