CTCP Xây dựng Công nghiệp (ICC) (icc)

49.90
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
(2025-11-05) 		2 4.18% 600 0 0
41.50
54.50
49.90
2 tháng
(2025-10-06) 		4.90 10.89% 7,300 0 0
40
54.50
49.90
3 tháng
(2025-09-08) 		-2.24 -4.30% 11,000 -1,100 -0.1
40
54.50
49.90
6 tháng
(2025-06-09) 		21.58 76.22% 221,200 -1,100 -0.1
28.32
57.51
49.90
12 tháng
(2024-12-10) 		19.63 64.85% 256,003 -250,600 -5.5
21.29
57.51
49.90
24 tháng
(2023-12-18) 		27.72 125.03% 338,238 -273,898 -6.1
21.29
57.51
49.90
36 tháng
(2022-12-21) 		29.81 148.35% 449,738 -291,498 -6.6
19.33
57.51
49.90
60 tháng
(2020-12-31) 		24 92.70% 583,879 -318,767 -7.5
19.33
57.51
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2019
28.39
 200 28.45 28.45 28.39 0 0 0
28/05/2019
28.63
 0 28.63 28.63 28.63 0 0 0
27/05/2019
28.63
 0 28.63 28.63 28.63 0 0 0
24/05/2019
28.63
 0 28.63 28.63 28.63 0 0 0
23/05/2019
28.63
 0 28.63 28.63 28.63 0 0 0
22/05/2019
28.63
 0 28.63 28.63 28.63 0 0 0
21/05/2019
28.63
 100 28.63 28.63 28.63 0 0 0
20/05/2019
28.03
 0 28.03 28.03 28.03 0 0 0
17/05/2019
28.03
 100 28.03 28.03 28.03 0 0 0
16/05/2019
27.79
 0 27.79 27.79 27.79 0 0 0
15/05/2019
27.79
 0 27.79 27.79 27.79 0 0 0
14/05/2019
27.79
 0 27.79 27.79 27.79 0 0 0
13/05/2019
27.79
 100 27.79 27.79 27.79 0 0 0
10/05/2019
28.03
 300 24.04 28.03 24.04 0 100 -0.0
09/05/2019
28.09
 200 28.45 28.45 28.09 0 0 0
08/05/2019
28.45
 0 28.45 28.45 28.45 0 0 0
07/05/2019
28.45
 0 28.45 28.45 28.45 0 0 0
06/05/2019
28.45
 500 28.45 28.45 28.45 0 0 0
03/05/2019
28.39
 100 28.39 28.39 28.39 0 0 0
02/05/2019
28.33
 0 28.33 28.33 28.33 0 0 0
26/04/2019
28.33
 0 28.33 28.33 28.33 0 0 0
25/04/2019
28.33
 0 28.33 28.33 28.33 0 0 0
24/04/2019
28.33
 0 28.33 28.33 28.33 0 0 0
23/04/2019
28.33
 0 28.33 28.33 28.33 0 0 0
22/04/2019
28.33
 100 28.33 28.33 28.33 0 0 0
19/04/2019
29.22
 200 27.20 29.22 27.20 0 100 -0.0
18/04/2019
29.11
 100 29.11 29.11 29.11 0 0 0
17/04/2019
29.11
 230 26.90 29.11 26.90 0 100 -0.0
16/04/2019
31.37
 4,000 31.43 31.43 31.37 4,000 0 0.2
12/04/2019
29.82
 1,300 25.71 29.82 25.71 0 100 -0.0
11/04/2019
29.82
 300 25.41 29.82 25.41 0 100 -0.0
10/04/2019
29.82
 400 24.10 29.82 24.10 0 100 -0.0
09/04/2019
28.33
 500 24.39 28.69 24.39 0 100 -0.0
08/04/2019
28.69
 0 28.69 28.69 28.69 0 0 0
05/04/2019
28.69
 0 28.69 28.69 28.69 0 0 0
04/04/2019
28.69
 0 28.69 28.69 28.69 0 0 0
03/04/2019
28.69
 0 28.69 28.69 28.69 0 0 0
02/04/2019
28.69
 58 28.69 28.69 28.69 0 0 0
01/04/2019
28.69
 0 28.69 28.69 28.69 0 0 0
29/03/2019
28.69
 0 28.69 28.69 28.69 0 0 0
28/03/2019
29.28
 200 28.09 29.28 28.09 0 100 -0.0
27/03/2019
31.43
 0 31.43 31.43 31.43 0 0 0
26/03/2019
31.43
 7,000 31.43 31.43 31.43 7,000 0 0.4
25/03/2019
31.01
 5,800 31.43 31.43 31.01 5,800 700 0.3
22/03/2019
30.42
 1,000 30.42 30.42 30.42 1,000 0 0.1
21/03/2019
31.43
 5,000 31.43 31.43 31.43 5,000 0 0.3
20/03/2019
30.42
 1,300 30.42 30.42 30.42 1,300 0 0.1
19/03/2019
30.42
 2,500 31.43 31.43 30.42 1,000 0 0.1
18/03/2019
31.01
 5,000 31.43 31.43 31.01 5,000 200 0.3
15/03/2019
29.70
 0 29.70 29.70 29.70 0 0 0
14/03/2019
31.01
 5,800 31.43 31.43 27.79 2,900 0 0.2
13/03/2019
31.37
 1,900 31.43 31.43 31.37 1,900 0 0.1
12/03/2019
31.43
 2,500 31.43 31.43 31.43 2,500 0 0.1
11/03/2019
31.43
 700 31.43 31.43 31.43 700 0 0.0
08/03/2019
31.43
 2,900 31.43 31.43 31.43 2,900 0 0.2
07/03/2019
30.89
 2,400 31.43 31.43 27.14 2,000 0 0.1
06/03/2019
31.43
 3,100 31.43 31.43 31.43 3,100 0 0.2
05/03/2019
31.43
 617 31.43 31.43 31.43 600 0 0.0
04/03/2019
31.43
 3,000 31.43 31.43 31.43 3,000 0 0.2
01/03/2019
31.43
 500 31.43 31.43 31.43 500 0 0.0
28/02/2019
31.43
 3,700 31.49 31.49 31.43 3,700 0 0.2
27/02/2019
31.49
 1,000 31.49 31.49 31.49 1,000 0 0.1
26/02/2019
31.43
 3,000 31.49 31.49 31.43 3,000 0 0.2
25/02/2019
31.43
 1,000 31.49 31.49 31.43 1,000 0 0.1
22/02/2019
31.43
 2,800 31.55 31.55 31.43 2,800 0 0.1
21/02/2019
31.49
 1,700 31.55 31.55 31.49 1,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |