Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	28.29	200	28.29	28.29	28.29	0	0	0
10/06/2026	27.90	1,500	27.61	27.90	27.42	0	0	0
09/06/2026	28.29	400	28.67	28.67	27.71	0	0	0
08/06/2026	28.09	700	28.58	28.58	28.09	0	0	0
05/06/2026	28.19	3,600	28.29	28.29	27.61	0	0	0
04/06/2026	28.29	100	28.29	28.29	28.29	0	0	0
03/06/2026	27.71	500	27.71	27.71	27.71	0	0	0
02/06/2026	27.61	3,100	28.87	28.87	27.61	0	0	0
01/06/2026	27.61	2,800	28.09	28.09	27.61	0	0	0
29/05/2026	28.09	800	28.09	28.09	28.09	0	0	0
28/05/2026	28.48	400	28.09	28.58	27.61	0	0	0
27/05/2026	28.58	5,900	28.58	28.58	28.58	0	0	0
26/05/2026	28.58	2,100	28.77	28.77	28.48	0	0	0
25/05/2026	28.67	600	28.87	28.87	28.67	0	0	0
22/05/2026: Cổ tức tiền mặt tỉ lệ: 12%
22/05/2026	28.87	9,000	28.58	28.87	28.58	0	0	0
21/05/2026	28.09	12,300	29.40	29.68	27.91	0	0	0
20/05/2026	28.37	7,800	28.47	28.56	28.28	0	0	0
19/05/2026	28.37	4,100	28.56	28.74	28.37	0	0	0
18/05/2026	28.74	2,900	28.09	28.74	28.09	0	0	0
15/05/2026	28.84	10,100	28.84	29.02	28.65	0	0	0
14/05/2026	28.93	1,100	29.02	29.02	28.93	0	0	0
13/05/2026	28.65	22,100	28.93	28.93	28.65	0	0	0
12/05/2026	28.93	800	28.84	28.93	28.84	0	0	0
11/05/2026	28.19	2,400	28.65	28.65	28.19	0	0	0
08/05/2026	28.37	6,200	28.93	29.12	28.37	0	0	0
07/05/2026	28.84	2,700	28.19	29.68	28.19	0	0	0
06/05/2026	28.19	3,000	28.47	28.56	28.19	0	0	0
05/05/2026	28.56	5,400	28.65	28.65	28.19	0	0	0
04/05/2026	28.65	4,000	28.84	28.93	28.65	0	0	0
29/04/2026	28.74	1,200	28.65	29.30	28.65	0	0	0
28/04/2026	28.74	7,800	27.91	28.74	27.72	0	0	0
24/04/2026	28.65	5,900	29.12	29.12	28.65	0	0	0
23/04/2026	28.84	1,400	28.93	28.93	28.84	0	0	0
22/04/2026	29.30	1,600	29.49	29.49	29.21	0	0	0
21/04/2026	29.21	3,800	29.02	29.21	29.02	0	0	0
20/04/2026	29.40	4,500	29.86	29.86	28.56	0	0	0
17/04/2026	29.68	6,300	29.86	29.86	29.30	0	0	0
16/04/2026	29.40	1,300	30.05	30.05	29.40	0	0	0
15/04/2026	29.68	8,200	29.95	30.14	29.68	0	0	0
14/04/2026	30.14	100	30.14	30.14	30.14	0	0	0
13/04/2026	29.58	10,600	29.49	29.95	29.21	0	0	0
10/04/2026	30.05	1,300	30.23	30.23	30.05	0	0	0
09/04/2026	30.14	12,300	29.95	30.23	29.21	0	0	0
08/04/2026	30.51	8,300	31.35	31.35	30.05	0	0	0
07/04/2026	30.70	500	30.61	30.70	30.61	0	0	0
06/04/2026	29.95	800	30.42	31.35	29.95	0	0	0
03/04/2026	29.95	6,900	30.23	30.70	29.77	0	0	0
02/04/2026	30.23	1,000	30.42	30.42	30.23	0	0	0
01/04/2026	30.61	6,400	30.23	30.70	30.05	0	0	0
31/03/2026	29.86	300	30.33	30.42	29.86	0	0	0
30/03/2026	29.86	2,300	29.77	29.95	29.77	0	0	0
27/03/2026	29.77	2,700	29.58	29.77	29.58	0	0	0
26/03/2026	29.77	3,100	30.05	30.05	29.77	0	0	0
25/03/2026	29.95	2,800	30.05	30.23	29.95	0	0	0
24/03/2026	30.05	3,000	30.23	30.23	29.95	0	0	0
23/03/2026	29.77	5,100	30.61	30.70	29.40	0	0	0
20/03/2026	30.70	5,500	31.35	31.35	30.61	0	0	0
19/03/2026	30.88	7,300	30.70	31.26	30.70	0	0	0
18/03/2026	31.07	3,300	31.81	31.81	30.61	0	0	0
17/03/2026	30.61	24,100	30.70	31.35	30.61	0	0	0
16/03/2026	30.51	5,100	31.44	31.44	30.42	0	0	0
13/03/2026	31.07	3,600	31.16	31.35	30.98	0	0	0
12/03/2026	31.16	3,200	30.98	31.54	30.98	0	0	0
11/03/2026	30.98	4,400	31.81	31.81	30.70	0	0	0
10/03/2026	30.70	5,600	30.98	31.16	30.70	0	0	0
09/03/2026	29.95	18,800	32.93	33.49	29.95	0	0	0
06/03/2026	32.84	2,900	32.37	33.40	32.00	0	0	0
05/03/2026	32.56	3,500	33.30	33.30	32.37	0	0	0
04/03/2026	32.37	15,500	33.30	33.30	32.19	0	0	0
03/03/2026	32.56	3,100	33.40	33.49	32.56	0	0	0
02/03/2026	33.02	19,000	33.49	33.49	32.56	0	0	0
27/02/2026	33.21	5,400	33.30	33.49	33.21	0	0	0
26/02/2026	33.30	26,000	33.77	33.77	33.30	0	0	0
25/02/2026	33.68	6,800	33.86	33.86	33.68	0	0	0
24/02/2026	33.86	5,700	34.14	34.14	33.77	0	0	0
23/02/2026	33.95	6,600	34.23	34.33	33.95	0	0	0
13/02/2026	33.95	900	34.14	34.14	33.77	0	0	0
12/02/2026	33.77	4,800	33.77	33.95	33.49	0	0	0
11/02/2026	33.95	9,100	33.95	34.23	33.86	0	0	0
10/02/2026	33.68	10,100	33.68	34.42	33.68	0	0	0
09/02/2026	34.33	900	34.42	34.42	34.33	0	0	0
06/02/2026	34.70	14,400	34.33	34.79	33.40	0	0	0
05/02/2026	34.42	5,600	34.42	34.88	34.42	0	0	0
04/02/2026	34.70	5,400	35.91	36.65	34.70	0	0	0
03/02/2026	34.88	4,100	35.07	35.07	34.61	0	0	0
02/02/2026	34.88	1,100	35.26	35.54	34.88	0	0	0
30/01/2026	35.16	5,600	34.79	35.16	34.70	0	0	0
29/01/2026	35.26	2,800	35.72	35.91	34.79	0	0	0
28/01/2026	34.88	1,900	34.98	34.98	34.88	0	0	0
27/01/2026	36.00	0	36.00	36.00	36.00	0	0	0
26/01/2026	35.81	3,500	36.00	36.00	35.81	0	0	0
23/01/2026	34.79	8,900	34.98	35.16	34.51	0	0	0
22/01/2026	35.26	7,900	35.63	35.63	35.07	0	0	0
21/01/2026	35.81	14,700	36.19	36.19	34.88	0	0	0
20/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
20/01/2026	35.44	11,500	35.91	35.91	35.35	0	0	0
19/01/2026	35.63	32,200	35.63	36.72	35.54	0	0	0
16/01/2026	35.45	5,200	35.18	35.81	35.18	0	0	0
15/01/2026	35.18	8,600	34.81	35.27	34.45	0	0	0
14/01/2026	34.63	12,500	34.90	35.27	34.54	0	0	0
13/01/2026	35.18	6,600	35.63	35.63	34.63	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-0.89	-3.58%	29,200	0	0	23.50 25.50 23.50
2 tháng (2026-08-10)	-1.09	-4.32%	76,800	0	0	23.50 25.50 23.50
3 tháng (2026-07-10)	-2.73	-10.19%	109,900	0	0	23.50 26.83 23.50
6 tháng (2026-04-13)	-5.48	-18.53%	328,000	0	0	23.50 36.13 23.50
12 tháng (2025-10-13)	-12.07	-33.38%	1,277,000	0	0	23.50 36.17 23.50
24 tháng (2024-10-18)	-1.39	-5.46%	5,800,476	-500	0.0	14.17 46.97 23.50
36 tháng (2023-10-24)	-0.27	-1.10%	6,654,444	-500	0.0	13.30 46.97 23.50
60 tháng (2021-11-03)	11.46	90.73%	7,590,241	-84,120	-7.6	7.53 46.97 23.50

CTCP Đầu tư Xây dựng Dầu khí IDICO (icn)

THỐNG KÊ GIAO DỊCH