CTCP Xây dựng Công nghiệp (ICC) (icc)

65.40
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
(2025-12-29) 		15.50 31.06% 200 0 0
49.90
65.40
65.40
2 tháng
(2025-11-28) 		10.90 20% 500 0 0
46.40
65.40
65.40
3 tháng
(2025-10-29) 		17.60 36.82% 1,500 0 0
41.50
65.40
65.40
6 tháng
(2025-07-31) 		20.29 44.97% 46,000 -1,100 -0.1
40
65.40
65.40
12 tháng
(2025-02-03) 		38.74 145.33% 251,300 -251,000 -5.5
21.29
65.40
65.40
24 tháng
(2024-02-07) 		39.45 152.05% 303,138 -255,098 -5.7
21.29
65.40
65.40
36 tháng
(2023-02-13) 		41.48 173.37% 448,238 -291,998 -6.6
19.92
65.40
65.40
60 tháng
(2021-02-22) 		39.65 153.96% 580,449 -318,797 -7.5
19.33
65.40
65.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2018
28.03
 1,500 29.76 29.76 28.03 700 0 0.0
09/11/2018
28.33
 300 28.33 28.33 28.33 300 0 0.0
08/11/2018
28.33
 1,000 28.39 28.39 28.33 700 0 0.0
07/11/2018
28.33
 700 28.33 28.33 28.33 0 0 0
06/11/2018
28.09
 0 28.09 28.09 28.09 0 0 0
05/11/2018
28.09
 4,200 28.33 28.33 28.09 3,900 0 0.2
02/11/2018
28.93
 0 28.93 28.93 28.93 0 0 0
01/11/2018
28.93
 500 28.93 28.93 28.93 400 0 0.0
31/10/2018
28.87
 700 28.93 28.93 28.87 300 0 0.0
30/10/2018
28.93
 700 28.93 28.93 28.93 500 0 0.0
29/10/2018
28.93
 1,100 28.99 28.99 28.93 600 0 0.0
26/10/2018
28.99
 200 28.93 28.99 28.93 0 0 0
25/10/2018
28.63
 200 28.63 28.63 28.63 0 0 0
24/10/2018
28.99
 0 28.99 28.99 28.99 0 0 0
23/10/2018
28.99
 0 28.99 28.99 28.99 0 0 0
22/10/2018
28.99
 130 28.99 28.99 28.99 0 0 0
19/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
18/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
17/10/2018
28.45
 100 28.45 28.45 28.45 0 100 -0.0
16/10/2018
32.21
 800 32.21 32.21 32.21 800 600 0.0
15/10/2018
32.09
 28 32.09 32.09 32.09 0 0 0
12/10/2018
28.75
 2,800 32.21 32.21 28.75 2,700 100 0.1
11/10/2018
32.21
 1,800 32.21 32.21 32.21 1,800 0 0.1
10/10/2018
32.21
 2,110 32.21 32.21 32.21 2,100 0 0.1
09/10/2018
32.15
 100 32.15 32.15 32.15 0 0 0
08/10/2018
28.03
 100 28.03 28.03 28.03 0 100 -0.0
05/10/2018
32.21
 1,000 35.79 35.79 32.21 900 0 0.0
04/10/2018
32.21
 1,100 32.21 32.21 32.21 1,100 0 0.1
03/10/2018
32.21
 330 32.21 32.21 32.21 100 0 0.0
02/10/2018
32.21
 1,400 32.21 32.21 32.21 900 0 0.0
01/10/2018
32.21
 1,800 32.39 32.39 32.21 900 0 0.0
28/09/2018
32.39
 700 32.33 32.39 32.33 0 0 0
27/09/2018
32.33
 1,000 32.27 32.33 32.27 500 0 0.0
26/09/2018
32.27
 6,400 32.33 32.80 32.27 4,600 0 0.2
25/09/2018
32.27
 3,800 32.33 32.33 32.27 3,100 0 0.2
24/09/2018
32.27
 14,900 32.27 32.33 32.27 13,500 0 0.7
21/09/2018
31.01
 2,100 32.27 32.27 31.01 2,000 0 0.1
20/09/2018: Cổ tức tiền mặt tỉ lệ: 58%
20/09/2018
34.59
 2,300 32.21 35.19 32.21 1,100 0 0.1
19/09/2018
32.33
 4,600 31.79 32.33 31.79 3,900 0 0.2
18/09/2018
31.79
 7,100 32.06 32.06 31.79 4,800 0 0.3
17/09/2018
31.84
 13,198 31.57 32.33 31.57 3,300 700 0.2
14/09/2018
28.28
 200 28.02 28.28 28.02 0 0 0
13/09/2018
27.48
 100 27.48 27.48 27.48 0 0 0
12/09/2018
27.48
 0 27.48 27.48 27.48 0 0 0
11/09/2018
27.48
 0 27.48 27.48 27.48 0 0 0
10/09/2018
27.48
 0 27.48 27.48 27.48 0 0 0
07/09/2018
27.48
 0 27.48 27.48 27.48 0 0 0
06/09/2018
27.48
 100 27.48 27.48 27.48 0 0 0
05/09/2018
27.21
 0 27.21 27.21 27.21 0 0 0
04/09/2018
27.21
 1,300 27.21 27.21 27.21 0 1,300 -0.1
31/08/2018
27.21
 200 26.40 27.21 26.40 0 100 -0.0
30/08/2018
30.98
 1,298 30.98 30.98 30.98 1,100 0 0.1
29/08/2018
30.98
 800 30.98 30.98 30.98 800 0 0.0
28/08/2018
26.94
 0 26.94 26.94 26.94 0 0 0
27/08/2018
26.94
 1,200 26.94 26.94 26.94 600 0 0.0
24/08/2018
26.94
 200 25.32 26.94 25.32 0 100 -0.0
23/08/2018
29.63
 2,700 29.63 29.63 29.63 2,700 0 0.1
22/08/2018
29.63
 1,400 29.63 29.63 29.63 1,400 0 0.1
21/08/2018
29.63
 600 29.63 29.63 29.63 600 0 0.0
20/08/2018
29.63
 2,700 29.63 29.63 29.63 2,700 0 0.1
17/08/2018
27.48
 1,300 29.63 29.63 27.48 1,300 0 0.1
16/08/2018
26.94
 100 26.94 26.94 26.94 100 0 0.0
15/08/2018
26.83
 0 26.83 26.83 26.83 0 0 0
14/08/2018
26.83
 0 26.83 26.83 26.83 0 0 0
13/08/2018
26.83
 0 26.83 26.83 26.83 0 0 0
10/08/2018
26.83
 0 26.83 26.83 26.83 0 0 0
09/08/2018
26.94
 600 26.40 26.94 26.40 600 0 0.0
08/08/2018
24.84
 0 24.84 24.84 24.84 0 0 0
07/08/2018
24.84
 0 24.84 24.84 24.84 0 0 0
06/08/2018
24.84
 100 24.84 24.84 24.84 0 0 0
03/08/2018
24.78
 100 24.78 24.78 24.78 0 0 0
02/08/2018
24.30
 0 24.30 24.30 24.30 0 0 0
01/08/2018
24.30
 0 24.30 24.30 24.30 0 0 0
31/07/2018
24.30
 100 24.30 24.30 24.30 0 0 0
30/07/2018
23.06
 0 23.06 23.06 23.06 0 0 0
27/07/2018
23.06
 0 23.06 23.06 23.06 0 0 0
26/07/2018
24.84
 200 21.28 24.84 21.28 0 100 -0.0
25/07/2018
24.78
 200 24.84 24.84 24.78 0 0 0
24/07/2018
24.78
 0 24.78 24.78 24.78 0 0 0
23/07/2018
24.78
 0 24.78 24.78 24.78 0 0 0
20/07/2018
24.78
 100 24.78 24.78 24.78 0 0 0
19/07/2018
22.63
 0 22.63 22.63 22.63 0 0 0
18/07/2018
22.63
 0 22.63 22.63 22.63 0 0 0
17/07/2018
22.63
 0 22.63 22.63 22.63 0 0 0
16/07/2018
22.63
 0 22.63 22.63 22.63 0 0 0
13/07/2018
22.63
 0 22.63 22.63 22.63 0 0 0
12/07/2018
22.63
 0 22.63 22.63 22.63 0 0 0
11/07/2018
22.63
 0 22.63 22.63 22.63 0 0 0
10/07/2018
22.63
 0 22.63 22.63 22.63 0 0 0
09/07/2018
22.63
 0 22.63 22.63 22.63 0 0 0
06/07/2018
22.63
 0 22.63 22.63 22.63 0 0 0
05/07/2018
22.63
 0 22.63 22.63 22.63 0 0 0
04/07/2018
22.63
 100 22.63 22.63 22.63 0 100 -0.0
03/07/2018
24.73
 100 24.73 24.73 24.73 0 0 0
02/07/2018
21.55
 0 21.55 21.55 21.55 0 0 0
29/06/2018
21.55
 0 21.55 21.55 21.55 0 0 0
28/06/2018
21.55
 0 21.55 21.55 21.55 0 0 0
27/06/2018
21.55
 0 21.55 21.55 21.55 0 0 0
26/06/2018
21.55
 0 21.55 21.55 21.55 0 0 0
25/06/2018
21.55
 0 21.55 21.55 21.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |