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)
25/12/2018
26.30
 800 27.14 27.14 26.30 300 700 -0.0
24/12/2018
26.30
 0 26.30 26.30 26.30 0 0 0
21/12/2018
26.30
 1 26.30 26.30 26.30 0 0 0
20/12/2018
28.39
 200 24.15 28.39 24.15 0 100 -0.0
19/12/2018
28.39
 0 28.39 28.39 28.39 0 0 0
18/12/2018
28.39
 0 28.39 28.39 28.39 0 0 0
17/12/2018
28.39
 0 28.39 28.39 28.39 0 0 0
14/12/2018
28.39
 0 28.39 28.39 28.39 0 0 0
13/12/2018
28.39
 0 28.39 28.39 28.39 0 0 0
12/12/2018
28.39
 0 28.39 28.39 28.39 0 0 0
11/12/2018
28.39
 0 28.39 28.39 28.39 0 0 0
10/12/2018
28.39
 0 28.39 28.39 28.39 0 0 0
07/12/2018
28.39
 0 28.39 28.39 28.39 0 0 0
06/12/2018
28.39
 0 28.39 28.39 28.39 0 0 0
05/12/2018
28.93
 1,000 28.33 28.93 28.33 900 0 0.0
04/12/2018
28.33
 7,000 28.33 28.33 28.33 7,000 0 0.3
03/12/2018
28.33
 7,100 28.33 28.33 28.33 6,000 0 0.3
30/11/2018
28.33
 4,000 28.33 28.33 28.33 4,000 0 0.2
29/11/2018
28.33
 3,000 28.33 28.33 28.33 2,000 0 0.1
28/11/2018
28.33
 2,600 28.33 28.33 28.33 1,600 0 0.1
27/11/2018
28.33
 1,600 28.33 28.33 28.33 0 0 0
26/11/2018
28.33
 0 28.33 28.33 28.33 0 0 0
23/11/2018
28.33
 0 28.33 28.33 28.33 0 0 0
22/11/2018
28.33
 0 28.33 28.33 28.33 0 0 0
21/11/2018
28.33
 0 28.33 28.33 28.33 0 0 0
20/11/2018
28.33
 0 28.33 28.33 28.33 0 0 0
19/11/2018
28.03
 1,400 28.33 28.33 28.03 1,300 0 0.1
16/11/2018
28.33
 2,400 28.33 28.33 28.33 2,400 0 0.1
15/11/2018
28.33
 2,400 28.63 28.63 28.33 0 0 0
14/11/2018
27.73
 4,600 28.03 28.03 27.73 4,400 0 0.2
13/11/2018
30.95
 4,000 32.50 32.50 28.03 3,800 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |