CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

33.40
-0.10
(-0.30%)
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
(2026-02-11) 		-3 -8.22% 141,400 0 0
32.20
36.50
33.40
2 tháng
(2026-01-12) 		-3.83 -10.25% 308,800 0 0
32.20
38.70
33.40
3 tháng
(2025-12-15) 		-4.02 -10.72% 375,300 0 0
32.20
38.70
33.40
6 tháng
(2025-09-15) 		-5.67 -14.47% 1,004,200 0 0
32.20
39.55
33.40
12 tháng
(2025-03-18) 		-12.10 -26.54% 4,287,400 0 0
32.20
46.35
33.40
24 tháng
(2024-03-25) 		8.81 35.67% 5,786,704 -500 -0.0
23.69
50.49
33.40
36 tháng
(2023-03-29) 		8.33 33.09% 6,755,908 -800 -0.1
23.46
50.49
33.40
60 tháng
(2021-04-08) 		21.71 184.23% 7,407,058 -87,520 -7.9
11.24
50.49
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
38.49
 6,000 38.69 38.69 38.40 0 0 0
14/10/2025
38.69
 12,300 38.69 38.69 38.49 0 0 0
13/10/2025
38.88
 4,800 38.59 38.88 38.59 0 0 0
10/10/2025
38.98
 12,300 39.08 39.08 38.49 0 0 0
09/10/2025
38.98
 4,200 38.98 39.18 38.98 0 0 0
08/10/2025
38.88
 1,300 39.27 39.27 38.88 0 0 0
07/10/2025
38.98
 4,300 38.98 39.27 38.79 0 0 0
06/10/2025
38.98
 3,600 39.86 39.86 38.79 0 0 0
03/10/2025
38.98
 4,000 39.08 39.08 38.88 0 0 0
02/10/2025
39.08
 1,400 39.08 39.27 39.08 0 0 0
01/10/2025: Cổ tức tiền mặt tỉ lệ: 8%
01/10/2025
39.08
 1,400 39.37 39.37 39.08 0 0 0
30/09/2025
38.79
 7,600 38.69 38.79 38.69 0 0 0
29/09/2025
38.60
 10,400 39.17 39.17 38.60 0 0 0
26/09/2025
39.27
 300 39.55 39.55 39.27 0 0 0
25/09/2025
39.07
 10,600 39.36 39.36 38.98 0 0 0
24/09/2025
39.07
 5,900 38.79 39.07 38.79 0 0 0
23/09/2025
39.07
 5,100 39.27 39.27 38.88 0 0 0
22/09/2025
39.17
 20,100 39.17 39.65 39.17 0 0 0
19/09/2025
38.98
 22,100 39.55 39.55 38.69 0 0 0
18/09/2025
39.36
 9,500 39.46 39.55 39.36 0 0 0
17/09/2025
39.55
 24,700 39.07 40.03 38.98 0 0 0
16/09/2025
39.07
 11,300 39.07 39.17 38.88 0 0 0
15/09/2025
39.17
 6,100 39.17 39.27 38.79 0 0 0
12/09/2025
39.17
 10,700 39.36 39.36 38.98 0 0 0
11/09/2025
39.17
 4,000 39.27 39.27 39.17 0 0 0
10/09/2025
39.17
 4,300 40.03 40.03 38.88 0 0 0
09/09/2025
39.27
 14,500 39.17 39.55 38.79 0 0 0
08/09/2025
39.27
 29,900 39.36 39.93 38.98 0 0 0
05/09/2025
39.17
 23,600 39.36 39.55 39.07 0 0 0
04/09/2025
38.98
 23,800 39.17 39.36 38.88 0 0 0
03/09/2025
39.07
 5,500 38.79 39.36 38.79 0 0 0
29/08/2025
39.07
 13,400 39.07 39.17 38.69 0 0 0
28/08/2025
39.07
 14,300 39.17 39.27 38.88 0 0 0
27/08/2025
39.17
 27,000 39.17 39.17 38.60 0 0 0
26/08/2025
39.27
 13,900 38.98 39.27 38.21 0 0 0
25/08/2025
39.27
 29,200 39.07 40.12 38.98 0 0 0
22/08/2025
39.36
 40,000 40.03 40.03 38.98 0 0 0
21/08/2025
40.22
 20,100 40.98 40.98 39.93 0 0 0
20/08/2025
40.32
 27,300 40.32 40.32 40.03 0 0 0
19/08/2025
40.32
 44,000 40.51 40.51 40.12 0 0 0
18/08/2025
40.51
 18,800 40.32 40.60 40.32 0 0 0
15/08/2025
40.79
 35,200 41.37 41.37 40.60 0 0 0
14/08/2025
41.37
 14,800 41.56 41.56 41.27 0 0 0
13/08/2025
41.37
 19,300 41.84 41.84 41.27 0 0 0
12/08/2025
41.56
 84,900 40.22 42.04 40.22 0 0 0
11/08/2025
40.32
 45,500 40.12 40.32 40.12 0 0 0
08/08/2025
40.12
 64,200 40.12 40.41 40.03 0 0 0
07/08/2025
40.03
 21,700 40.03 40.41 39.93 0 0 0
06/08/2025
40.03
 24,700 40.12 40.22 39.84 0 0 0
05/08/2025
40.03
 80,100 40.32 40.41 39.84 0 0 0
04/08/2025
40.51
 24,100 40.70 40.70 40.03 0 0 0
01/08/2025
40.41
 50,400 40.32 40.79 40.32 0 0 0
31/07/2025
40.32
 38,700 39.65 40.79 39.65 0 0 0
30/07/2025
39.74
 24,100 39.74 39.74 39.27 0 0 0
29/07/2025
39.74
 83,000 40.41 40.60 39.46 0 0 0
28/07/2025
40.32
 94,000 41.65 41.65 40.32 0 0 0
25/07/2025
40.70
 165,200 40.98 41.27 40.51 0 0 0
24/07/2025
40.98
 76,300 42.70 42.70 40.79 0 0 0
23/07/2025
41.56
 206,200 41.65 42.90 41.18 0 0 0
22/07/2025
41.65
 69,200 41.56 42.04 41.46 0 0 0
21/07/2025
41.75
 137,500 40.60 42.99 40.12 0 0 0
18/07/2025
39.46
 62,400 39.65 41.18 39.46 0 0 0
17/07/2025
39.65
 23,300 39.65 39.65 39.46 0 0 0
16/07/2025
39.55
 27,100 40.03 40.22 39.55 0 0 0
15/07/2025
39.74
 10,000 40.22 40.51 39.74 0 0 0
14/07/2025
40.22
 17,100 40.89 40.89 39.55 0 0 0
11/07/2025
40.12
 41,100 40.60 40.70 40.12 0 0 0
10/07/2025
40.60
 9,800 40.89 40.89 40.60 0 0 0
09/07/2025
40.32
 39,900 40.98 40.98 40.32 0 0 0
08/07/2025
40.22
 27,900 40.12 40.79 40.03 0 0 0
07/07/2025
39.65
 39,700 39.93 40.22 39.65 0 0 0
04/07/2025
40.32
 11,200 40.60 40.60 39.74 0 0 0
03/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
03/07/2025
40.12
 32,100 43.76 43.76 39.84 0 0 0
02/07/2025
39.62
 100,200 40.70 40.76 39.62 0 0 0
01/07/2025
39.74
 79,600 45.73 45.73 39.74 0 0 0
30/06/2025
40.76
 81,900 39.42 40.76 38.60 0 0 0
27/06/2025
38.41
 18,000 38.85 38.85 38.09 0 0 0
26/06/2025
38.21
 20,600 39.36 39.36 38.21 0 0 0
25/06/2025
38.60
 22,600 39.36 39.36 38.41 0 0 0
24/06/2025
38.28
 25,400 40.32 40.32 38.02 0 0 0
23/06/2025
38.21
 41,000 39.81 39.81 38.15 0 0 0
20/06/2025
39.30
 31,500 40.12 40.83 39.23 0 0 0
19/06/2025
40.12
 31,600 40.76 40.83 38.91 0 0 0
18/06/2025
40.63
 8,800 40.38 41.08 40.38 0 0 0
17/06/2025
40.51
 28,900 40.12 40.51 40.12 0 0 0
16/06/2025
40.25
 29,400 38.60 40.25 36.24 0 0 0
13/06/2025
39.23
 17,700 39.49 39.68 38.85 0 0 0
12/06/2025
39.62
 16,600 38.72 40.70 38.72 0 0 0
11/06/2025
39.17
 12,200 39.17 39.23 39.17 0 0 0
10/06/2025
39.17
 10,600 39.11 39.68 39.11 0 0 0
09/06/2025
39.30
 12,000 38.85 39.42 38.85 0 0 0
06/06/2025
38.66
 4,800 38.66 38.85 38.66 0 0 0
05/06/2025
38.72
 4,700 38.85 38.85 38.60 0 0 0
04/06/2025
38.85
 3,100 38.34 38.85 38.34 0 0 0
03/06/2025
39.17
 23,500 38.09 40.70 37.90 0 0 0
02/06/2025
38.34
 1,200 38.15 38.34 38.15 0 0 0
30/05/2025
38.21
 2,400 38.09 38.21 37.96 0 0 0
29/05/2025
38.53
 2,000 38.21 38.53 38.02 0 0 0
28/05/2025
38.28
 31,600 38.09 38.66 37.96 0 0 0
27/05/2025
37.96
 15,500 37.90 37.96 37.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |