CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

33.40
0.40
(1.21%)
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
(2026-02-23) 		-3.70 -10.14% 135,300 0 0
32.20
36.50
32.90
2 tháng
(2026-01-16) 		-5.31 -13.92% 285,900 0 0
32.20
38.70
32.90
3 tháng
(2025-12-17) 		-4.14 -11.20% 369,500 0 0
32.20
38.70
32.90
6 tháng
(2025-09-18) 		-6.56 -16.67% 970,800 0 0
32.20
39.36
32.90
12 tháng
(2025-03-24) 		-12.49 -27.57% 4,285,000 0 0
32.20
46.35
32.90
24 tháng
(2024-03-27) 		8.46 34.76% 5,789,803 -500 -0.0
23.69
50.49
32.90
36 tháng
(2023-04-03) 		7.94 31.93% 6,762,869 -800 -0.1
23.46
50.49
32.90
60 tháng
(2021-04-12) 		21.06 179.48% 7,413,758 -87,520 -7.9
11.24
50.49
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2026
33.40
 3,300 34.20 34.20 32.90 0 0 0
17/03/2026
32.90
 24,100 33 33.70 32.90 0 0 0
16/03/2026
32.80
 5,100 33.80 33.80 32.70 0 0 0
13/03/2026
33.40
 3,600 33.50 33.70 33.30 0 0 0
12/03/2026
33.50
 3,200 33.30 33.90 33.30 0 0 0
11/03/2026
33.30
 4,400 34.20 34.20 33 0 0 0
10/03/2026
33
 5,600 33.30 33.50 33 0 0 0
09/03/2026
32.20
 18,800 35.40 36 32.20 0 0 0
06/03/2026
35.30
 2,900 34.80 35.90 34.40 0 0 0
05/03/2026
35
 3,500 35.80 35.80 34.80 0 0 0
04/03/2026
34.80
 15,500 35.80 35.80 34.60 0 0 0
03/03/2026
35
 3,100 35.90 36 35 0 0 0
02/03/2026
35.50
 19,000 36 36 35 0 0 0
27/02/2026
35.70
 5,400 35.80 36 35.70 0 0 0
26/02/2026
35.80
 26,000 36.30 36.30 35.80 0 0 0
25/02/2026
36.20
 6,800 36.40 36.40 36.20 0 0 0
24/02/2026
36.30
 5,800 36.70 36.70 36.30 0 0 0
23/02/2026
36.50
 6,600 36.80 36.90 36.50 0 0 0
13/02/2026
36.50
 900 36.70 36.70 36.30 0 0 0
12/02/2026
36.30
 4,800 36.30 36.50 36 0 0 0
11/02/2026
36.50
 9,100 36.50 36.80 36.40 0 0 0
10/02/2026
36.20
 10,100 36.20 37 36.20 0 0 0
09/02/2026
36.90
 900 37 37 36.90 0 0 0
06/02/2026
37.30
 14,400 36.90 37.40 35.90 0 0 0
05/02/2026
37
 5,600 37 37.50 37 0 0 0
04/02/2026
37.30
 5,400 38.60 39.40 37.30 0 0 0
03/02/2026
37.50
 4,100 37.70 37.70 37.20 0 0 0
02/02/2026
37.50
 1,100 37.90 38.20 37.50 0 0 0
30/01/2026
37.80
 5,600 37.40 37.80 37.30 0 0 0
29/01/2026
37.90
 2,800 38.40 38.60 37.40 0 0 0
28/01/2026
37.50
 1,900 37.60 37.60 37.50 0 0 0
27/01/2026
38.70
 0 38.70 38.70 38.70 0 0 0
26/01/2026
38.50
 3,500 38.70 38.70 38.50 0 0 0
23/01/2026
37.40
 8,900 37.60 37.80 37.10 0 0 0
22/01/2026
37.90
 7,900 38.30 38.30 37.70 0 0 0
21/01/2026
38.50
 14,700 38.90 38.90 37.50 0 0 0
20/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
20/01/2026
38.10
 11,500 38.60 38.60 38 0 0 0
19/01/2026
38.30
 32,200 38.30 39.47 38.20 0 0 0
16/01/2026
38.11
 5,200 37.81 38.49 37.81 0 0 0
15/01/2026
37.81
 8,600 37.42 37.91 37.03 0 0 0
14/01/2026
37.23
 12,500 37.52 37.91 37.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |