CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

26.50
0
(0%)
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
(2026-06-30) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
37.43
 4,200 37.43 37.62 37.43 0 0 0
08/10/2025
37.34
 1,300 37.71 37.71 37.34 0 0 0
07/10/2025
37.43
 4,300 37.43 37.71 37.25 0 0 0
06/10/2025
37.43
 3,600 38.28 38.28 37.25 0 0 0
03/10/2025
37.43
 4,000 37.53 37.53 37.34 0 0 0
02/10/2025
37.53
 1,400 37.53 37.71 37.53 0 0 0
01/10/2025: Cổ tức tiền mặt tỉ lệ: 8%
01/10/2025
37.53
 1,400 37.81 37.81 37.53 0 0 0
30/09/2025
37.25
 7,600 37.15 37.25 37.15 0 0 0
29/09/2025
37.06
 10,400 37.61 37.61 37.06 0 0 0
26/09/2025
37.70
 300 37.98 37.98 37.70 0 0 0
25/09/2025
37.52
 10,600 37.80 37.80 37.43 0 0 0
24/09/2025
37.52
 5,900 37.25 37.52 37.25 0 0 0
23/09/2025
37.52
 5,100 37.70 37.70 37.34 0 0 0
22/09/2025
37.61
 20,100 37.61 38.07 37.61 0 0 0
19/09/2025
37.43
 22,100 37.98 37.98 37.15 0 0 0
18/09/2025
37.80
 9,500 37.89 37.98 37.80 0 0 0
17/09/2025
37.98
 24,700 37.52 38.44 37.43 0 0 0
16/09/2025
37.52
 11,300 37.52 37.61 37.34 0 0 0
15/09/2025
37.61
 6,100 37.61 37.70 37.25 0 0 0
12/09/2025
37.61
 10,700 37.80 37.80 37.43 0 0 0
11/09/2025
37.61
 4,000 37.70 37.70 37.61 0 0 0
10/09/2025
37.61
 4,300 38.44 38.44 37.34 0 0 0
09/09/2025
37.70
 14,500 37.61 37.98 37.25 0 0 0
08/09/2025
37.70
 29,900 37.80 38.35 37.43 0 0 0
05/09/2025
37.61
 23,600 37.80 37.98 37.52 0 0 0
04/09/2025
37.43
 23,800 37.61 37.80 37.34 0 0 0
03/09/2025
37.52
 5,500 37.25 37.80 37.25 0 0 0
29/08/2025
37.52
 13,400 37.52 37.61 37.15 0 0 0
28/08/2025
37.52
 14,300 37.61 37.70 37.34 0 0 0
27/08/2025
37.61
 27,000 37.61 37.61 37.06 0 0 0
26/08/2025
37.70
 13,900 37.43 37.70 36.70 0 0 0
25/08/2025
37.70
 29,200 37.52 38.53 37.43 0 0 0
22/08/2025
37.80
 40,000 38.44 38.44 37.43 0 0 0
21/08/2025
38.62
 20,100 39.36 39.36 38.35 0 0 0
20/08/2025
38.71
 27,300 38.71 38.71 38.44 0 0 0
19/08/2025
38.71
 44,000 38.90 38.90 38.53 0 0 0
18/08/2025
38.90
 18,800 38.71 38.99 38.71 0 0 0
15/08/2025
39.17
 35,200 39.72 39.72 38.99 0 0 0
14/08/2025
39.72
 14,800 39.91 39.91 39.63 0 0 0
13/08/2025
39.72
 19,300 40.18 40.18 39.63 0 0 0
12/08/2025
39.91
 84,900 38.62 40.37 38.62 0 0 0
11/08/2025
38.71
 45,500 38.53 38.71 38.53 0 0 0
08/08/2025
38.53
 64,200 38.53 38.81 38.44 0 0 0
07/08/2025
38.44
 21,700 38.44 38.81 38.35 0 0 0
06/08/2025
38.44
 24,700 38.53 38.62 38.26 0 0 0
05/08/2025
38.44
 80,100 38.71 38.81 38.26 0 0 0
04/08/2025
38.90
 24,100 39.08 39.08 38.44 0 0 0
01/08/2025
38.81
 50,400 38.71 39.17 38.71 0 0 0
31/07/2025
38.71
 38,700 38.07 39.17 38.07 0 0 0
30/07/2025
38.16
 24,100 38.16 38.16 37.70 0 0 0
29/07/2025
38.16
 83,000 38.81 38.99 37.89 0 0 0
28/07/2025
38.71
 94,000 40.00 40.00 38.71 0 0 0
25/07/2025
39.08
 165,200 39.36 39.63 38.90 0 0 0
24/07/2025
39.36
 76,300 41.01 41.01 39.17 0 0 0
23/07/2025
39.91
 206,200 40.00 41.19 39.54 0 0 0
22/07/2025
40.00
 69,200 39.91 40.37 39.81 0 0 0
21/07/2025
40.09
 137,500 38.99 41.28 38.53 0 0 0
18/07/2025
37.89
 62,400 38.07 39.54 37.89 0 0 0
17/07/2025
38.07
 23,300 38.07 38.07 37.89 0 0 0
16/07/2025
37.98
 27,100 38.44 38.62 37.98 0 0 0
15/07/2025
38.16
 10,000 38.62 38.90 38.16 0 0 0
14/07/2025
38.62
 17,100 39.26 39.26 37.98 0 0 0
11/07/2025
38.53
 41,100 38.99 39.08 38.53 0 0 0
10/07/2025
38.99
 9,800 39.26 39.26 38.99 0 0 0
09/07/2025
38.71
 39,900 39.36 39.36 38.71 0 0 0
08/07/2025
38.62
 27,900 38.53 39.17 38.44 0 0 0
07/07/2025
38.07
 39,700 38.35 38.62 38.07 0 0 0
04/07/2025
38.71
 11,200 38.99 38.99 38.16 0 0 0
03/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
03/07/2025
38.53
 32,100 42.02 42.02 38.26 0 0 0
02/07/2025
38.04
 100,200 39.08 39.14 38.04 0 0 0
01/07/2025
38.16
 79,600 43.91 43.91 38.16 0 0 0
30/06/2025
39.14
 81,900 37.86 39.14 37.06 0 0 0
27/06/2025
36.88
 18,000 37.31 37.31 36.57 0 0 0
26/06/2025
36.70
 20,600 37.80 37.80 36.70 0 0 0
25/06/2025
37.06
 22,600 37.80 37.80 36.88 0 0 0
24/06/2025
36.76
 25,400 38.71 38.71 36.51 0 0 0
23/06/2025
36.70
 41,000 38.22 38.22 36.63 0 0 0
20/06/2025
37.74
 31,500 38.53 39.20 37.67 0 0 0
19/06/2025
38.53
 31,600 39.14 39.20 37.37 0 0 0
18/06/2025
39.02
 8,800 38.78 39.45 38.78 0 0 0
17/06/2025
38.90
 28,900 38.53 38.90 38.53 0 0 0
16/06/2025
38.65
 29,400 37.06 38.65 34.80 0 0 0
13/06/2025
37.67
 17,700 37.92 38.10 37.31 0 0 0
12/06/2025
38.04
 16,600 37.18 39.08 37.18 0 0 0
11/06/2025
37.61
 12,200 37.61 37.67 37.61 0 0 0
10/06/2025
37.61
 10,600 37.55 38.10 37.55 0 0 0
09/06/2025
37.74
 12,000 37.31 37.86 37.31 0 0 0
06/06/2025
37.12
 4,800 37.12 37.31 37.12 0 0 0
05/06/2025
37.18
 4,700 37.31 37.31 37.06 0 0 0
04/06/2025
37.31
 3,100 36.82 37.31 36.82 0 0 0
03/06/2025
37.61
 23,500 36.57 39.08 36.39 0 0 0
02/06/2025
36.82
 1,200 36.63 36.82 36.63 0 0 0
30/05/2025
36.70
 2,400 36.57 36.70 36.45 0 0 0
29/05/2025
37.00
 2,000 36.70 37.00 36.51 0 0 0
28/05/2025
36.76
 31,600 36.57 37.12 36.45 0 0 0
27/05/2025
36.45
 15,500 36.39 36.45 36.39 0 0 0
26/05/2025
36.39
 8,500 36.57 36.57 36.39 0 0 0
23/05/2025
36.70
 9,700 36.70 36.82 36.63 0 0 0
22/05/2025
36.70
 6,600 36.82 36.82 36.63 0 0 0
21/05/2025
36.82
 6,100 36.70 36.88 36.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |