CTCP Xây dựng Công nghiệp (ICC) (icc)

32.60
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
(2026-02-23) 		-25.40 -43.79% 18,000 0 0
28.10
58
32.60
2 tháng
(2026-01-19) 		-32.80 -50.15% 18,800 0 0
28.10
65.40
32.60
3 tháng
(2025-12-18) 		-17.30 -34.67% 19,000 0 0
28.10
65.40
32.60
6 tháng
(2025-09-19) 		-18.18 -35.80% 29,300 -1,000 -0.0
28.10
65.40
32.60
12 tháng
(2025-03-24) 		7.41 29.40% 269,400 -251,100 -5.5
21.29
65.40
32.60
24 tháng
(2024-03-28) 		7.48 29.78% 315,138 -257,098 -5.7
21.29
65.40
32.60
36 tháng
(2023-04-03) 		10.89 50.16% 462,338 -291,998 -6.6
20.33
65.40
32.60
60 tháng
(2021-04-13) 		8.86 37.33% 593,249 -318,797 -7.5
19.33
65.40
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2019
29.95
 0 29.95 29.95 29.95 0 0 0
16/10/2019
29.95
 4,300 29.95 29.95 29.95 4,300 0 0.2
15/10/2019
29.95
 0 29.95 29.95 29.95 0 0 0
14/10/2019
29.95
 0 29.95 29.95 29.95 0 0 0
11/10/2019
29.95
 1,000 29.95 29.95 29.95 1,000 0 0.0
10/10/2019
29.95
 2,700 29.95 29.95 29.95 2,700 0 0.1
09/10/2019
29.95
 3,000 29.95 29.95 29.95 3,000 0 0.1
08/10/2019
29.95
 2,700 29.95 29.95 29.95 2,700 0 0.1
07/10/2019
29.95
 2,700 29.95 29.95 29.95 2,700 0 0.1
04/10/2019
29.75
 100 29.75 29.75 29.75 0 0 0
03/10/2019
29.42
 100 29.42 29.42 29.42 0 0 0
02/10/2019
29.22
 200 27.57 29.22 27.57 0 100 -0.0
01/10/2019
29.36
 100 29.36 29.36 29.36 0 0 0
30/09/2019
29.69
 200 26.58 29.69 26.58 0 100 -0.0
27/09/2019
29.95
 2,600 29.95 29.95 29.95 2,500 0 0.1
26/09/2019
30.08
 100 30.08 30.08 30.08 0 0 0
25/09/2019
30.08
 100 30.08 30.08 30.08 0 0 0
24/09/2019
27.57
 100 27.57 27.57 27.57 0 100 -0.0
23/09/2019
29.95
 2,400 29.95 29.95 29.95 2,400 0 0.1
20/09/2019
29.95
 1,600 30.08 30.08 29.95 1,500 0 0.1
19/09/2019
29.95
 900 30.08 30.08 29.95 800 0 0.0
18/09/2019
30.15
 100 30.15 30.15 30.15 0 0 0
17/09/2019
30.35
 100 30.35 30.35 30.35 0 0 0
16/09/2019
29.62
 0 29.62 29.62 29.62 0 0 0
13/09/2019
29.62
 0 29.62 29.62 29.62 0 0 0
12/09/2019
29.62
 0 29.62 29.62 29.62 0 0 0
11/09/2019
29.62
 100 29.62 29.62 29.62 0 0 0
10/09/2019
29.62
 0 29.62 29.62 29.62 0 0 0
09/09/2019
29.62
 0 29.62 29.62 29.62 0 0 0
06/09/2019
29.62
 0 29.62 29.62 29.62 0 0 0
05/09/2019
29.62
 100 29.62 29.62 29.62 0 0 0
04/09/2019
29.82
 0 29.82 29.82 29.82 0 0 0
03/09/2019
29.82
 1,000 29.82 29.82 29.82 0 0 0
30/08/2019
29.22
 1,100 29.22 29.22 29.22 1,100 0 0.0
29/08/2019
29.22
 300 29.42 29.42 29.22 0 0 0
28/08/2019
29.55
 200 29.69 29.69 29.55 0 0 0
27/08/2019
29.75
 1,100 29.75 29.75 29.75 1,000 0 0.0
26/08/2019
29.29
 100 29.29 29.29 29.29 0 0 0
23/08/2019
27.17
 100 27.17 27.17 27.17 0 100 -0.0
22/08/2019
29.75
 100 29.75 29.75 29.75 0 0 0
21/08/2019
29.75
 0 29.75 29.75 29.75 0 0 0
20/08/2019
29.75
 0 29.75 29.75 29.75 0 0 0
19/08/2019
29.75
 100 29.75 29.75 29.75 0 0 0
16/08/2019
29.75
 0 29.75 29.75 29.75 0 0 0
15/08/2019
29.75
 0 29.75 29.75 29.75 0 0 0
14/08/2019
29.75
 100 29.75 29.75 29.75 0 0 0
13/08/2019
29.49
 100 29.49 29.49 29.49 0 0 0
12/08/2019
29.75
 100 29.75 29.75 29.75 0 0 0
09/08/2019
30.15
 0 30.15 30.15 30.15 0 0 0
08/08/2019
30.08
 300 30.21 30.21 30.08 0 0 0
07/08/2019
30.08
 200 30.28 30.28 30.08 0 0 0
06/08/2019
30.28
 200 30.41 30.41 30.28 0 0 0
05/08/2019
30.55
 300 30.41 30.55 30.41 0 0 0
02/08/2019
30.28
 200 29.22 30.28 29.22 0 100 -0.0
01/08/2019
31.07
 100 31.07 31.07 31.07 0 0 0
31/07/2019
30.08
 200 27.90 30.08 27.90 0 100 -0.0
30/07/2019
29.75
 0 29.75 29.75 29.75 0 0 0
29/07/2019
29.75
 1,100 29.75 29.75 29.75 500 0 0.0
26/07/2019
29.75
 0 29.75 29.75 29.75 0 0 0
25/07/2019
29.75
 100 29.75 29.75 29.75 0 100 -0.0
24/07/2019
33.72
 1,300 25.32 34.18 25.32 0 100 -0.0
23/07/2019
29.75
 0 29.75 29.75 29.75 0 0 0
22/07/2019
29.75
 11,300 29.75 29.75 29.75 10,900 0 0.5
19/07/2019
29.75
 11,000 29.75 29.75 29.75 11,000 0 0.5
18/07/2019
29.75
 11,200 29.75 29.75 29.75 9,900 0 0.4
17/07/2019
29.75
 10,900 29.75 29.75 29.75 10,500 0 0.5
16/07/2019
29.75
 3,500 30.68 30.68 29.75 0 0 0
15/07/2019
28.83
 0 28.83 28.83 28.83 0 0 0
12/07/2019
28.83
 0 28.83 28.83 28.83 0 0 0
11/07/2019
28.83
 100 28.83 28.83 28.83 0 100 -0.0
10/07/2019
30.48
 700 30.48 30.55 30.48 500 0 0.0
09/07/2019
30.41
 1,500 30.94 30.94 30.41 0 0 0
08/07/2019
30.15
 0 30.15 30.15 30.15 0 0 0
05/07/2019
30.15
 0 30.15 30.15 30.15 0 0 0
04/07/2019
31.40
 200 28.83 31.40 28.83 0 100 -0.0
03/07/2019
31.40
 600 31.40 31.40 31.40 600 0 0.0
02/07/2019
31.40
 900 31.40 31.40 31.40 900 0 0.0
01/07/2019
31.34
 400 30.41 31.40 30.41 0 0 0
28/06/2019
30.41
 0 30.41 30.41 30.41 0 0 0
27/06/2019
30.41
 100 30.41 30.41 30.41 0 0 0
26/06/2019
30.08
 0 30.08 30.08 30.08 0 0 0
25/06/2019
30.08
 0 30.08 30.08 30.08 0 0 0
24/06/2019
30.08
 400 29.22 30.48 29.22 0 100 -0.0
21/06/2019
30.48
 0 30.48 30.48 30.48 0 0 0
20/06/2019
32.79
 200 28.10 32.79 28.10 0 100 -0.0
19/06/2019
33.06
 2,700 33.06 33.06 33.06 1,000 0 0.1
18/06/2019
33.06
 12,510 32.79 33.06 32.79 11,500 0 0.6
17/06/2019: Cổ tức tiền mặt tỉ lệ: 47%
17/06/2019
31.34
 200 28.96 31.34 28.96 0 100 -0.0
14/06/2019
28.63
 0 28.63 28.63 28.63 0 0 0
13/06/2019
28.63
 100 28.63 28.63 28.63 100 0 0.0
12/06/2019
29.52
 828 26.00 29.52 26.00 0 100 -0.0
11/06/2019
27.67
 100 27.67 27.67 27.67 0 0 0
10/06/2019
27.91
 200 23.56 27.91 23.56 0 100 -0.0
07/06/2019
27.38
 200 27.91 27.91 27.38 0 0 0
06/06/2019
26.84
 200 26.00 26.84 26.00 0 100 -0.0
05/06/2019
26.24
 100 26.24 26.24 26.24 0 0 0
04/06/2019
24.15
 100 24.15 24.15 24.15 0 100 -0.0
03/06/2019
28.39
 500 28.39 28.39 28.39 500 0 0.0
31/05/2019
28.39
 0 28.39 28.39 28.39 0 0 0
30/05/2019
28.39
 600 28.39 28.39 28.39 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |