CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

30.50
0.30
(0.99%)
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
(2026-03-30) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
38.01
 28,900 38.01 38.40 38.01 0 0 0
28/11/2025
38.30
 36,700 36.64 38.40 36.64 0 0 0
27/11/2025
36.84
 31,900 36.45 36.84 36.45 0 0 0
26/11/2025
36.55
 15,600 36.16 36.55 36.16 0 0 0
25/11/2025
35.86
 7,700 36.06 36.16 35.86 0 0 0
24/11/2025
36.06
 2,200 35.28 36.25 35.08 0 0 0
21/11/2025
36.16
 7,600 36.16 36.35 35.57 0 0 0
20/11/2025
36.45
 8,600 36.25 36.45 35.96 0 0 0
19/11/2025
36.35
 6,500 36.45 36.55 36.35 0 0 0
18/11/2025
36.45
 6,400 36.45 36.64 36.35 0 0 0
17/11/2025
36.55
 6,700 36.55 36.55 36.25 0 0 0
14/11/2025
36.55
 2,900 36.25 36.55 36.25 0 0 0
13/11/2025
36.55
 5,100 36.55 36.74 36.25 0 0 0
12/11/2025
36.45
 7,500 36.35 36.74 36.35 0 0 0
11/11/2025
36.16
 14,700 35.86 36.16 35.86 0 0 0
10/11/2025
35.67
 1,300 35.77 36.16 35.67 0 0 0
07/11/2025
35.67
 8,200 35.96 36.25 34.60 0 0 0
06/11/2025
35.96
 4,600 35.96 36.16 35.96 0 0 0
05/11/2025
35.96
 16,300 36.06 36.06 35.28 0 0 0
04/11/2025
36.06
 5,800 36.25 36.25 35.86 0 0 0
03/11/2025
36.45
 5,000 36.55 36.55 35.96 0 0 0
31/10/2025
36.45
 7,300 36.35 36.64 36.25 0 0 0
30/10/2025
36.35
 7,700 36.35 36.35 35.86 0 0 0
29/10/2025
36.25
 11,600 35.96 36.25 35.96 0 0 0
28/10/2025
35.86
 900 36.25 36.25 35.77 0 0 0
27/10/2025
35.77
 10,900 35.28 36.25 35.28 0 0 0
24/10/2025
36.06
 5,200 35.86 36.06 35.57 0 0 0
23/10/2025
36.06
 6,600 36.06 36.25 36.06 0 0 0
22/10/2025
35.77
 42,700 36.55 36.94 35.08 0 0 0
21/10/2025
36.74
 9,000 37.52 37.52 36.64 0 0 0
20/10/2025
37.03
 11,600 38.40 38.40 36.94 0 0 0
17/10/2025
38.40
 5,700 38.59 39.18 37.91 0 0 0
16/10/2025
38.30
 21,200 38.49 38.49 37.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |