CTCP Xây dựng Công nghiệp (ICC) (icc)

33.20
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
(2026-05-20) 		1.20 3.75% 3,800 0 0
32
36.60
33.20
2 tháng
(2026-04-20) 		-3.90 -10.51% 3,900 0 0
32
37.10
33.20
3 tháng
(2026-03-23) 		0.60 1.84% 4,900 0 0
32
37.40
33.20
6 tháng
(2025-12-22) 		-16.70 -33.47% 23,900 0 0
28.10
65.40
33.20
12 tháng
(2025-06-24) 		-4.49 -11.92% 142,500 -1,100 -0.1
28.10
65.40
33.20
24 tháng
(2024-07-01) 		9.74 41.50% 297,837 -249,198 -5.5
21.29
65.40
33.20
36 tháng
(2023-07-05) 		10.38 45.51% 441,138 -291,998 -6.6
20.33
65.40
33.20
60 tháng
(2021-07-15) 		7.30 28.21% 591,846 -317,498 -7.5
19.33
65.40
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |