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)
26/12/2022
22.82
 0 22.82 22.82 22.82 0 0 0
23/12/2022
22.82
 0 22.82 22.82 22.82 0 0 0
22/12/2022
22.73
 200 22.82 22.82 22.73 100 0 0.0
21/12/2022
20.09
 100 20.09 20.09 20.09 0 100 -0.0
20/12/2022
20.01
 1,400 23.07 23.07 19.92 100 700 -0.0
19/12/2022
20.01
 1,100 20.18 20.18 20.01 0 1,000 -0.0
16/12/2022
21.54
 1,200 21.71 21.71 21.03 0 300 -0.0
15/12/2022
22.56
 800 23.24 23.41 22.56 0 500 -0.0
14/12/2022
24.35
 1,700 24.26 24.35 24.26 0 1,700 -0.0
13/12/2022
24.95
 700 25.03 25.03 24.95 0 100 -0.0
12/12/2022
25.03
 200 26.39 26.39 25.03 100 100 0.0
09/12/2022
26.39
 300 26.39 26.39 26.39 0 0 0
08/12/2022
26.39
 100 26.39 26.39 26.39 100 0 0.0
07/12/2022
25.20
 300 25.20 25.63 25.20 0 200 -0.0
06/12/2022
25.63
 0 25.63 25.63 25.63 0 0 0
05/12/2022
25.54
 200 25.63 25.63 25.54 0 0 0
02/12/2022
28.95
 100 28.95 28.95 28.95 100 0 0.0
01/12/2022
27.16
 600 25.63 27.16 25.63 0 0 0
30/11/2022
28.95
 0 28.95 28.95 28.95 0 0 0
29/11/2022
28.95
 100 28.95 28.95 28.95 100 0 0.0
28/11/2022
25.20
 200 25.20 25.20 25.20 0 0 0
25/11/2022
29.37
 0 29.37 29.37 29.37 0 0 0
24/11/2022
29.37
 1 29.37 29.37 29.37 0 0 0
23/11/2022
29.37
 100 29.37 29.37 29.37 100 0 0.0
22/11/2022
26.39
 1,900 25.80 26.39 25.12 0 0 0
21/11/2022
29.37
 0 29.37 29.37 29.37 0 0 0
18/11/2022
29.37
 0 29.37 29.37 29.37 0 0 0
17/11/2022
29.37
 100 29.37 29.37 29.37 100 0 0.0
16/11/2022
25.71
 1,100 25.71 25.71 25.71 0 0 0
15/11/2022
30.65
 200 26.65 30.65 26.65 0 0 0
14/11/2022
31.33
 7 31.33 31.33 31.33 0 0 0
11/11/2022
31.33
 0 31.33 31.33 31.33 0 0 0
10/11/2022
31.33
 0 31.33 31.33 31.33 0 0 0
09/11/2022
31.33
 0 31.33 31.33 31.33 0 0 0
08/11/2022
31.33
 0 31.33 31.33 31.33 0 0 0
07/11/2022
31.33
 100 31.33 31.33 31.33 100 0 0.0
04/11/2022
27.33
 0 27.33 27.33 27.33 0 0 0
03/11/2022
25.71
 1,200 30.05 30.05 25.71 100 500 -0.0
02/11/2022
26.14
 1,000 26.14 26.14 26.14 0 0 0
01/11/2022
30.39
 0 30.39 30.39 30.39 0 0 0
31/10/2022
30.39
 0 30.39 30.39 30.39 0 0 0
28/10/2022
30.39
 0 30.39 30.39 30.39 0 0 0
27/10/2022
28.18
 200 32.52 32.52 28.18 100 100 0.0
26/10/2022
28.18
 3,000 33.03 33.03 28.18 100 0 0.0
25/10/2022
33.03
 2,000 32.95 33.03 32.95 0 300 -0.0
24/10/2022: Cổ tức tiền mặt tỉ lệ: 53.4%
24/10/2022
31.67
 4,400 31.33 32.78 31.33 0 0 0
21/10/2022
31.21
 3,300 31.43 31.43 31.06 0 200 -0.0
20/10/2022
31.43
 4,600 31.51 31.51 30.84 0 700 -0.0
19/10/2022
31.29
 600 31.81 31.81 31.29 0 0 0
18/10/2022
31.21
 4,900 33.44 33.44 31.21 100 2,000 -0.1
17/10/2022
31.06
 14,700 31.21 31.21 31.06 0 7,200 -0.3
14/10/2022
31.06
 1,600 31.21 31.21 30.84 100 300 -0.0
13/10/2022
29.73
 900 29.73 29.73 29.73 200 0 0.0
12/10/2022
28.83
 100 28.83 28.83 28.83 0 0 0
11/10/2022
28.83
 0 28.83 28.83 28.83 0 0 0
10/10/2022
28.83
 0 28.83 28.83 28.83 0 0 0
07/10/2022
28.83
 0 28.83 28.83 28.83 0 0 0
06/10/2022
28.83
 0 28.83 28.83 28.83 0 0 0
05/10/2022
28.83
 0 28.83 28.83 28.83 0 0 0
04/10/2022
28.83
 100 28.83 28.83 28.83 100 0 0.0
03/10/2022
28.83
 0 28.83 28.83 28.83 0 0 0
30/09/2022
28.83
 0 28.83 28.83 28.83 0 0 0
29/09/2022
28.83
 0 28.83 28.83 28.83 0 0 0
28/09/2022
28.83
 100 28.83 28.83 28.83 100 0 0.0
27/09/2022
26.83
 0 26.83 26.83 26.83 0 0 0
26/09/2022
27.27
 1,500 26.01 27.27 26.01 0 1,000 -0.0
23/09/2022
28.98
 0 28.98 28.98 28.98 0 0 0
22/09/2022
28.98
 100 28.98 28.98 28.98 100 0 0.0
21/09/2022
28.61
 0 28.61 28.61 28.61 0 0 0
20/09/2022
28.61
 0 28.61 28.61 28.61 0 0 0
19/09/2022
28.61
 0 28.61 28.61 28.61 0 0 0
16/09/2022
28.61
 0 28.61 28.61 28.61 0 0 0
15/09/2022
28.61
 0 28.61 28.61 28.61 0 0 0
14/09/2022
28.61
 0 28.61 28.61 28.61 0 0 0
13/09/2022
28.61
 0 28.61 28.61 28.61 0 0 0
12/09/2022
28.61
 800 28.54 28.61 28.54 0 0 0
09/09/2022
28.17
 2,600 28.91 28.91 28.09 100 1,400 -0.0
08/09/2022
26.38
 4,600 28.24 28.24 26.01 100 3,000 -0.1
07/09/2022
25.64
 500 25.64 25.64 25.64 0 0 0
06/09/2022
28.24
 3,900 28.24 28.24 28.24 0 3,000 -0.1
05/09/2022
28.24
 1,800 28.24 28.24 28.24 0 1,700 -0.1
31/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
30/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
29/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
26/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
25/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
24/08/2022
28.24
 100 28.24 28.24 28.24 100 0 0.0
23/08/2022
25.27
 900 25.27 25.27 25.27 0 0 0
22/08/2022
28.24
 100 28.24 28.24 28.24 100 0 0.0
19/08/2022
26.01
 100 26.01 26.01 26.01 0 0 0
18/08/2022
24.60
 4,400 24.52 24.60 24.52 0 0 0
17/08/2022
27.50
 0 27.50 27.50 27.50 0 0 0
16/08/2022
27.50
 0 27.50 27.50 27.50 0 0 0
15/08/2022
26.75
 200 28.24 28.24 26.75 100 0 0.0
12/08/2022
26.75
 0 26.75 26.75 26.75 0 0 0
11/08/2022
26.75
 0 26.75 26.75 26.75 0 0 0
10/08/2022
26.75
 100 26.75 26.75 26.75 100 0 0.0
09/08/2022
23.78
 100 23.78 23.78 23.78 0 0 0
08/08/2022
26.75
 100 26.75 26.75 26.75 100 0 0.0
05/08/2022
23.41
 900 26.75 26.75 23.41 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |