CTCP Xây dựng Công nghiệp (ICC) (icc)

26.50
-3.80
(-12.54%)
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
(2024-08-20) 		-0.30 -0.98% 200 0 0
30.30
30.60
30.30
2 tháng
(2024-07-22) 		1.70 5.94% 5,600 300 0.0
24.50
32.50
30.30
3 tháng
(2024-06-21) 		1.70 5.94% 11,800 700 0.0
24.50
32.50
30.30
6 tháng
(2024-03-25) 		0.80 2.71% 34,501 -7,300 -0.2
24.50
33.30
30.30
12 tháng
(2023-09-25) 		5.50 22.19% 106,201 -32,700 -0.8
22.10
33.30
30.30
24 tháng
(2022-09-30) 		-1.04 -3.31% 242,609 -56,000 -1.6
21
35.90
30.30
36 tháng
(2021-10-05) 		5.91 24.23% 294,809 -67,900 -2.0
21
35.90
30.30
60 tháng
(2019-10-16) 		-2.25 -6.91% 403,613 -12,359 0.5
20.33
35.90
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
33.12
 700 33.12 33.20 33.12 500 0 0.0
09/07/2019
33.05
 1,500 33.63 33.63 33.05 0 0 0
08/07/2019
32.77
 0 32.77 32.77 32.77 0 0 0
05/07/2019
32.77
 0 32.77 32.77 32.77 0 0 0
04/07/2019
34.13
 200 31.33 34.13 31.33 0 100 -0.0
03/07/2019
34.13
 600 34.13 34.13 34.13 600 0 0.0
02/07/2019
34.13
 900 34.13 34.13 34.13 900 0 0.0
01/07/2019
34.06
 400 33.05 34.13 33.05 0 0 0
28/06/2019
33.05
 0 33.05 33.05 33.05 0 0 0
27/06/2019
33.05
 100 33.05 33.05 33.05 0 0 0
26/06/2019
32.69
 0 32.69 32.69 32.69 0 0 0
25/06/2019
32.69
 0 32.69 32.69 32.69 0 0 0
24/06/2019
32.69
 400 31.76 33.12 31.76 0 100 -0.0
21/06/2019
33.12
 0 33.12 33.12 33.12 0 0 0
20/06/2019
35.64
 200 30.54 35.64 30.54 0 100 -0.0
19/06/2019
35.93
 2,700 35.93 35.93 35.93 1,000 0 0.1
18/06/2019
35.93
 12,510 35.64 35.93 35.64 11,500 0 0.6
17/06/2019: Cổ tức tiền mặt tỉ lệ: 47%
17/06/2019
34.06
 200 31.47 34.06 31.47 0 100 -0.0
14/06/2019
31.11
 0 31.11 31.11 31.11 0 0 0
13/06/2019
31.11
 100 31.11 31.11 31.11 100 0 0.0
12/06/2019
32.08
 828 28.26 32.08 28.26 0 100 -0.0
11/06/2019
30.08
 100 30.08 30.08 30.08 0 0 0
10/06/2019
30.33
 200 25.60 30.33 25.60 0 100 -0.0
07/06/2019
29.75
 200 30.33 30.33 29.75 0 0 0
06/06/2019
29.17
 200 28.26 29.17 28.26 0 100 -0.0
05/06/2019
28.52
 100 28.52 28.52 28.52 0 0 0
04/06/2019
26.25
 100 26.25 26.25 26.25 0 100 -0.0
03/06/2019
30.85
 500 30.85 30.85 30.85 500 0 0.0
31/05/2019
30.85
 0 30.85 30.85 30.85 0 0 0
30/05/2019
30.85
 600 30.85 30.85 30.85 600 0 0.0
29/05/2019
30.85
 200 30.92 30.92 30.85 0 0 0
28/05/2019
31.11
 0 31.11 31.11 31.11 0 0 0
27/05/2019
31.11
 0 31.11 31.11 31.11 0 0 0
24/05/2019
31.11
 0 31.11 31.11 31.11 0 0 0
23/05/2019
31.11
 0 31.11 31.11 31.11 0 0 0
22/05/2019
31.11
 0 31.11 31.11 31.11 0 0 0
21/05/2019
31.11
 100 31.11 31.11 31.11 0 0 0
20/05/2019
30.46
 0 30.46 30.46 30.46 0 0 0
17/05/2019
30.46
 100 30.46 30.46 30.46 0 0 0
16/05/2019
30.21
 0 30.21 30.21 30.21 0 0 0
15/05/2019
30.21
 0 30.21 30.21 30.21 0 0 0
14/05/2019
30.21
 0 30.21 30.21 30.21 0 0 0
13/05/2019
30.21
 100 30.21 30.21 30.21 0 0 0
10/05/2019
30.46
 300 26.12 30.46 26.12 0 100 -0.0
09/05/2019
30.53
 200 30.92 30.92 30.53 0 0 0
08/05/2019
30.92
 0 30.92 30.92 30.92 0 0 0
07/05/2019
30.92
 0 30.92 30.92 30.92 0 0 0
06/05/2019
30.92
 500 30.92 30.92 30.92 0 0 0
03/05/2019
30.85
 100 30.85 30.85 30.85 0 0 0
02/05/2019
30.79
 0 30.79 30.79 30.79 0 0 0
26/04/2019
30.79
 0 30.79 30.79 30.79 0 0 0
25/04/2019
30.79
 0 30.79 30.79 30.79 0 0 0
24/04/2019
30.79
 0 30.79 30.79 30.79 0 0 0
23/04/2019
30.79
 0 30.79 30.79 30.79 0 0 0
22/04/2019
30.79
 100 30.79 30.79 30.79 0 0 0
19/04/2019
31.76
 200 29.56 31.76 29.56 0 100 -0.0
18/04/2019
31.63
 100 31.63 31.63 31.63 0 0 0
17/04/2019
31.63
 230 29.23 31.63 29.23 0 100 -0.0
16/04/2019
34.09
 4,000 34.16 34.16 34.09 4,000 0 0.2
12/04/2019
32.41
 1,300 27.94 32.41 27.94 0 100 -0.0
11/04/2019
32.41
 300 27.61 32.41 27.61 0 100 -0.0
10/04/2019
32.41
 400 26.19 32.41 26.19 0 100 -0.0
09/04/2019
30.79
 500 26.51 31.18 26.51 0 100 -0.0
08/04/2019
31.18
 0 31.18 31.18 31.18 0 0 0
05/04/2019
31.18
 0 31.18 31.18 31.18 0 0 0
04/04/2019
31.18
 0 31.18 31.18 31.18 0 0 0
03/04/2019
31.18
 0 31.18 31.18 31.18 0 0 0
02/04/2019
31.18
 58 31.18 31.18 31.18 0 0 0
01/04/2019
31.18
 0 31.18 31.18 31.18 0 0 0
29/03/2019
31.18
 0 31.18 31.18 31.18 0 0 0
28/03/2019
31.83
 200 30.53 31.83 30.53 0 100 -0.0
27/03/2019
34.16
 0 34.16 34.16 34.16 0 0 0
26/03/2019
34.16
 7,000 34.16 34.16 34.16 7,000 0 0.4
25/03/2019
33.71
 5,800 34.16 34.16 33.71 5,800 700 0.3
22/03/2019
33.06
 1,000 33.06 33.06 33.06 1,000 0 0.1
21/03/2019
34.16
 5,000 34.16 34.16 34.16 5,000 0 0.3
20/03/2019
33.06
 1,300 33.06 33.06 33.06 1,300 0 0.1
19/03/2019
33.06
 2,500 34.16 34.16 33.06 1,000 0 0.1
18/03/2019
33.71
 5,000 34.16 34.16 33.71 5,000 200 0.3
15/03/2019
32.28
 0 32.28 32.28 32.28 0 0 0
14/03/2019
33.71
 5,800 34.16 34.16 30.21 2,900 0 0.2
13/03/2019
34.09
 1,900 34.16 34.16 34.09 1,900 0 0.1
12/03/2019
34.16
 2,500 34.16 34.16 34.16 2,500 0 0.1
11/03/2019
34.16
 700 34.16 34.16 34.16 700 0 0.0
08/03/2019
34.16
 2,900 34.16 34.16 34.16 2,900 0 0.2
07/03/2019
33.58
 2,400 34.16 34.16 29.49 2,000 0 0.1
06/03/2019
34.16
 3,100 34.16 34.16 34.16 3,100 0 0.2
05/03/2019
34.16
 617 34.16 34.16 34.16 600 0 0.0
04/03/2019
34.16
 3,000 34.16 34.16 34.16 3,000 0 0.2
01/03/2019
34.16
 500 34.16 34.16 34.16 500 0 0.0
28/02/2019
34.16
 3,700 34.22 34.22 34.16 3,700 0 0.2
27/02/2019
34.22
 1,000 34.22 34.22 34.22 1,000 0 0.1
26/02/2019
34.16
 3,000 34.22 34.22 34.16 3,000 0 0.2
25/02/2019
34.16
 1,000 34.22 34.22 34.16 1,000 0 0.1
22/02/2019
34.16
 2,800 34.29 34.29 34.16 2,800 0 0.1
21/02/2019
34.22
 1,700 34.29 34.29 34.22 1,700 0 0.1
20/02/2019
34.22
 500 34.29 34.29 34.22 500 0 0.0
19/02/2019
34.22
 700 34.29 34.29 34.22 700 0 0.0
18/02/2019
34.29
 800 34.29 34.29 34.29 800 0 0.0
15/02/2019
33.71
 1,500 34.29 34.29 33.71 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |