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
(2026-05-18) 		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
(2026-03-19) 		0.60 1.84% 4,900 0 0
32
37.40
33.20
6 tháng
(2025-12-19) 		-16.70 -33.47% 23,900 0 0
28.10
65.40
33.20
12 tháng
(2025-06-23) 		-4.49 -11.92% 142,500 -1,100 -0.1
28.10
65.40
33.20
24 tháng
(2024-06-27) 		6.88 26.16% 297,937 -249,098 -5.5
21.29
65.40
33.20
36 tháng
(2023-07-03) 		10.38 45.51% 441,138 -291,998 -6.6
20.33
65.40
33.20
60 tháng
(2021-07-13) 		10.47 46.06% 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)
12/01/2018
28.02
 0 28.02 28.02 28.02 0 0 0
11/01/2018
28.02
 0 28.02 28.02 28.02 0 0 0
10/01/2018
28.02
 0 28.02 28.02 28.02 0 0 0
09/01/2018
28.02
 0 28.02 28.02 28.02 0 0 0
08/01/2018
28.02
 100 28.02 28.02 28.02 0 0 0
05/01/2018
28.02
 0 28.02 28.02 28.02 0 0 0
04/01/2018
28.02
 0 28.02 28.02 28.02 0 0 0
03/01/2018
28.02
 100 28.02 28.02 28.02 0 0 0
02/01/2018
28.02
 100 28.02 28.02 28.02 0 0 0
29/12/2017
26.40
 0 26.40 26.40 26.40 0 0 0
28/12/2017
26.40
 0 26.40 26.40 26.40 0 0 0
27/12/2017
26.40
 100 26.40 26.40 26.40 0 0 0
26/12/2017
24.94
 0 24.94 24.94 24.94 0 0 0
25/12/2017
24.94
 100 24.94 24.94 24.94 100 0 0.0
22/12/2017
24.94
 0 24.94 24.94 24.94 0 0 0
21/12/2017
24.94
 0 24.94 24.94 24.94 0 0 0
20/12/2017
24.94
 0 24.94 24.94 24.94 0 0 0
19/12/2017
24.94
 200 24.94 24.94 24.94 0 0 0
18/12/2017
28.82
 200 28.55 28.82 28.55 0 0 0
15/12/2017
27.58
 0 27.58 27.58 27.58 0 0 0
14/12/2017
28.55
 400 24.62 28.55 24.62 0 100 -0.0
13/12/2017
28.55
 0 28.55 28.55 28.55 0 0 0
12/12/2017
28.55
 400 28.55 28.55 28.55 0 0 0
11/12/2017
28.02
 100 28.02 28.02 28.02 0 0 0
08/12/2017
26.67
 100 26.67 26.67 26.67 0 0 0
07/12/2017
23.22
 100 23.22 23.22 23.22 0 100 -0.0
06/12/2017
26.94
 100 26.94 26.94 26.94 100 0 0.0
05/12/2017
26.94
 0 26.94 26.94 26.94 0 0 0
04/12/2017
26.94
 4,000 26.99 26.99 26.94 3,400 0 0.2
01/12/2017
26.94
 400 26.94 26.94 26.94 300 0 0.0
30/11/2017
26.94
 200 26.94 26.94 26.94 0 0 0
29/11/2017
28.28
 100 28.28 28.28 28.28 0 0 0
28/11/2017
27.75
 400 24.41 27.75 24.41 0 100 -0.0
27/11/2017
28.61
 100 28.61 28.61 28.61 0 0 0
24/11/2017
28.61
 400 28.61 28.61 28.61 0 0 0
23/11/2017
28.61
 0 28.61 28.61 28.61 0 0 0
22/11/2017
28.61
 0 28.61 28.61 28.61 0 0 0
21/11/2017
28.61
 0 28.61 28.61 28.61 0 0 0
20/11/2017
29.52
 1,500 24.51 29.52 24.51 0 100 -0.0
17/11/2017
28.82
 900 28.82 28.82 28.82 600 0 0.0
16/11/2017
28.82
 500 28.82 28.82 28.82 500 0 0.0
15/11/2017
28.82
 0 28.82 28.82 28.82 0 0 0
14/11/2017
28.82
 800 28.82 28.82 28.82 500 0 0.0
13/11/2017
28.82
 0 28.82 28.82 28.82 0 0 0
10/11/2017
28.82
 1,500 28.82 28.82 28.82 600 0 0.0
09/11/2017
28.82
 1,300 29.09 29.09 28.82 500 0 0.0
08/11/2017
31.68
 300 31.68 31.68 31.68 0 0 0
07/11/2017
28.55
 2,100 28.55 31.79 28.55 900 0 0.0
06/11/2017
29.09
 4,400 26.94 29.09 26.40 500 0 0.0
03/11/2017
26.40
 2,000 28.82 28.82 26.40 600 0 0.0
02/11/2017
29.47
 1,200 25.43 29.47 25.43 0 100 -0.0
01/11/2017
29.79
 1,800 29.85 29.85 29.79 1,700 0 0.1
31/10/2017
29.96
 3,500 30.01 30.01 29.74 0 0 0
30/10/2017
27.75
 9,000 26.40 29.63 26.40 0 0 0
27/10/2017
26.40
 2,000 25.86 26.40 25.86 0 0 0
26/10/2017
25.32
 1,000 25.48 25.48 25.32 700 0 0.0
25/10/2017
25.86
 1,500 24.30 25.86 24.30 0 0 0
24/10/2017
24.24
 2,700 25.86 25.86 24.24 0 0 0
23/10/2017
23.71
 2,200 25.86 25.86 23.71 1,100 0 0.0
20/10/2017
24.24
 1,200 24.24 24.24 24.24 0 0 0
19/10/2017
24.24
 300 24.24 24.24 24.24 300 0 0.0
18/10/2017
24.78
 0 24.78 24.78 24.78 0 0 0
17/10/2017
24.78
 0 24.78 24.78 24.78 0 0 0
16/10/2017
24.78
 200 24.78 24.78 24.78 0 0 0
13/10/2017
25.32
 300 21.98 25.32 21.98 0 100 0
12/10/2017
25.86
 400 25.86 25.86 25.86 0 0 0
11/10/2017
24.78
 200 24.78 24.78 24.78 0 0 0
10/10/2017
25.86
 400 23.22 25.86 23.22 0 100 -0.0
09/10/2017
29.63
 300 22.68 29.63 22.68 0 100 -0.0
06/10/2017
26.67
 0 26.67 26.67 26.67 0 0 0
05/10/2017
26.40
 2,100 26.83 26.94 26.40 0 0 0
04/10/2017
26.40
 0 26.40 26.40 26.40 0 0 0
03/10/2017
26.40
 0 26.40 26.40 26.40 0 0 0
02/10/2017
26.40
 0 26.40 26.40 26.40 0 0 0
29/09/2017
26.40
 800 26.40 26.40 26.40 800 0 0.0
28/09/2017
26.40
 1,300 26.56 26.56 26.40 700 0 0.0
27/09/2017
26.45
 800 26.94 26.94 26.45 0 0 0
26/09/2017
26.94
 600 26.94 26.94 26.94 500 0 0.0
25/09/2017
26.94
 2,000 26.94 26.94 26.94 1,000 0 0.1
22/09/2017
26.94
 300 26.94 26.94 26.94 300 0 0.0
21/09/2017: Cổ tức tiền mặt tỉ lệ: 40%
21/09/2017
26.94
 900 26.94 26.94 26.94 0 0 0
20/09/2017
29.31
 2,200 26.90 29.31 26.90 0 0 0
19/09/2017
26.60
 2,000 26.50 27.15 26.50 0 100 -0.0
18/09/2017
31.62
 1,000 31.12 31.62 31.12 0 0 0
15/09/2017
29.16
 1,800 25.70 29.16 25.70 0 0 0
14/09/2017
25.39
 15,402 25.39 25.39 25.39 0 0 0
13/09/2017
22.08
 500 22.08 22.08 22.08 0 0 0
12/09/2017
21.58
 200 21.53 21.58 21.53 0 0 0
11/09/2017
22.58
 200 21.58 22.58 18.37 0 100 0
08/09/2017
21.58
 1,000 21.58 21.58 21.58 1,000 0 0.0
07/09/2017
21.58
 1,800 18.47 21.68 18.47 0 100 -0.0
06/09/2017
21.68
 0 21.68 21.68 21.68 0 0 0
05/09/2017
21.63
 300 21.68 21.68 21.63 0 0 0
01/09/2017
21.63
 0 21.63 21.63 21.63 0 0 0
31/08/2017
21.63
 0 21.63 21.63 21.63 0 0 0
30/08/2017
23.09
 2,300 23.14 23.14 19.72 0 0 0
29/08/2017
23.19
 1,400 23.19 23.19 23.19 1,100 0 0.1
28/08/2017
23.19
 1,100 23.19 23.19 23.19 0 0 0
25/08/2017
23.19
 0 23.19 23.19 23.19 0 0 0
24/08/2017
23.19
 0 23.19 23.19 23.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |