CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

28.40
-0.80
(-2.74%)
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
(2026-05-13) 		-1.60 -5.19% 93,300 0 0
28.40
31.10
28.40
2 tháng
(2026-04-13) 		-2.60 -8.18% 172,500 0 0
28.40
32.40
28.40
3 tháng
(2026-03-16) 		-3.60 -10.98% 275,600 0 0
28.40
33.40
28.40
6 tháng
(2025-12-15) 		-8.32 -22.18% 654,500 0 0
28.40
38.70
28.40
12 tháng
(2025-06-17) 		-11.31 -27.91% 3,838,500 0 0
28.40
41.75
28.40
24 tháng
(2024-06-24) 		4.86 19.97% 5,857,570 -500 -0.0
24.28
50.49
28.40
36 tháng
(2023-06-28) 		-2.04 -6.52% 6,871,655 -500 -0.0
23.69
50.49
28.40
60 tháng
(2021-07-08) 		17.42 147.93% 7,598,163 -83,920 -7.6
11.32
50.49
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |