Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	35.00	6,400	35.00	35.19	34.91	0	0	0
17/11/2025	35.09	6,700	35.09	35.09	34.81	0	0	0
14/11/2025	35.09	2,900	34.81	35.09	34.81	0	0	0
13/11/2025	35.09	5,100	35.09	35.28	34.81	0	0	0
12/11/2025	35.00	7,500	34.91	35.28	34.91	0	0	0
11/11/2025	34.72	14,700	34.44	34.72	34.44	0	0	0
10/11/2025	34.25	1,300	34.34	34.72	34.25	0	0	0
07/11/2025	34.25	8,200	34.53	34.81	33.22	0	0	0
06/11/2025	34.53	4,600	34.53	34.72	34.53	0	0	0
05/11/2025	34.53	16,300	34.63	34.63	33.88	0	0	0
04/11/2025	34.63	5,800	34.81	34.81	34.44	0	0	0
03/11/2025	35.00	5,000	35.09	35.09	34.53	0	0	0
31/10/2025	35.00	7,300	34.91	35.19	34.81	0	0	0
30/10/2025	34.91	7,700	34.91	34.91	34.44	0	0	0
29/10/2025	34.81	11,600	34.53	34.81	34.53	0	0	0
28/10/2025	34.44	900	34.81	34.81	34.34	0	0	0
27/10/2025	34.34	10,900	33.88	34.81	33.88	0	0	0
24/10/2025	34.63	5,200	34.44	34.63	34.16	0	0	0
23/10/2025	34.63	6,600	34.63	34.81	34.63	0	0	0
22/10/2025	34.34	42,700	35.09	35.47	33.69	0	0	0
21/10/2025	35.28	9,000	36.03	36.03	35.19	0	0	0
20/10/2025	35.56	11,600	36.87	36.87	35.47	0	0	0
17/10/2025	36.87	5,700	37.06	37.62	36.40	0	0	0
16/10/2025	36.78	21,200	36.97	36.97	35.94	0	0	0
15/10/2025	36.97	6,000	37.15	37.15	36.87	0	0	0
14/10/2025	37.15	12,300	37.15	37.15	36.97	0	0	0
13/10/2025	37.34	4,800	37.06	37.34	37.06	0	0	0
10/10/2025	37.43	12,300	37.53	37.53	36.97	0	0	0
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

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.70	-2.70%	49,900	0	0	25 26 25.30
2 tháng (2026-07-13)	-2.40	-8.70%	90,000	0	0	25 27.60 25.30
3 tháng (2026-06-15)	-3.80	-13.10%	130,100	0	0	25 29 25.30
6 tháng (2026-03-16)	-6.30	-19.99%	409,300	0	0	25 32.07 25.30
12 tháng (2025-09-16)	-12.32	-32.84%	1,411,000	0	0	25 37.98 25.30
24 tháng (2024-09-23)	-1.28	-4.85%	5,829,294	-500	-0.0	25 48.48 25.30
36 tháng (2023-09-27)	-1.21	-4.59%	6,717,984	-500	-0.0	22.75 48.48 25.30
60 tháng (2021-10-07)	13.22	110.42%	7,677,263	-84,120	-7.6	11.92 48.48 25.30

CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

THỐNG KÊ GIAO DỊCH