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)
14/02/2019
34.29
 1,200 34.29 34.29 34.29 1,200 0 0.1
13/02/2019
32.41
 340 32.41 32.41 32.41 0 0 0
12/02/2019
29.82
 300 29.82 29.82 29.82 0 0 0
11/02/2019
28.84
 0 28.84 28.84 28.84 0 0 0
01/02/2019
28.84
 0 28.84 28.84 28.84 0 0 0
31/01/2019
28.84
 100 28.84 28.84 28.84 0 0 0
30/01/2019
28.52
 0 28.52 28.52 28.52 0 0 0
29/01/2019
28.52
 0 28.52 28.52 28.52 0 0 0
28/01/2019
28.52
 100 28.52 28.52 28.52 100 0 0.0
25/01/2019
28.52
 200 28.52 28.52 28.52 0 0 0
24/01/2019
28.13
 0 28.13 28.13 28.13 0 0 0
23/01/2019
28.13
 0 28.13 28.13 28.13 300 0 0.0
22/01/2019
28.13
 300 28.13 28.13 28.13 300 0 0.0
21/01/2019
28.13
 400 28.13 28.13 28.13 0 0 0
18/01/2019
28.13
 0 28.13 28.13 28.13 0 0 0
17/01/2019
28.13
 0 28.13 28.13 28.13 0 0 0
16/01/2019
28.13
 0 28.13 28.13 28.13 0 0 0
15/01/2019
28.13
 0 28.13 28.13 28.13 0 0 0
14/01/2019
28.20
 600 28.00 28.20 28.00 0 0 0
11/01/2019
27.22
 200 27.22 27.22 27.22 0 0 0
10/01/2019
26.90
 100 26.90 26.90 26.90 0 0 0
09/01/2019
26.64
 0 26.64 26.64 26.64 0 0 0
08/01/2019
26.64
 300 26.58 26.64 26.58 0 0 0
07/01/2019
26.58
 100 26.58 26.58 26.58 0 0 0
04/01/2019
25.21
 0 25.21 25.21 25.21 0 0 0
03/01/2019
27.22
 200 23.14 27.22 23.14 0 100 -0.0
02/01/2019
27.22
 1,500 27.22 27.29 27.22 1,300 0 0.1
28/12/2018
27.22
 2,600 28.20 28.20 26.58 700 0 0.0
27/12/2018
29.17
 100 29.17 29.17 29.17 0 0 0
26/12/2018
29.17
 200 24.50 29.17 24.50 0 100 -0.0
25/12/2018
28.58
 800 29.49 29.49 28.58 300 700 -0.0
24/12/2018
28.58
 0 28.58 28.58 28.58 0 0 0
21/12/2018
28.58
 1 28.58 28.58 28.58 0 0 0
20/12/2018
30.85
 200 26.25 30.85 26.25 0 100 -0.0
19/12/2018
30.85
 0 30.85 30.85 30.85 0 0 0
18/12/2018
30.85
 0 30.85 30.85 30.85 0 0 0
17/12/2018
30.85
 0 30.85 30.85 30.85 0 0 0
14/12/2018
30.85
 0 30.85 30.85 30.85 0 0 0
13/12/2018
30.85
 0 30.85 30.85 30.85 0 0 0
12/12/2018
30.85
 0 30.85 30.85 30.85 0 0 0
11/12/2018
30.85
 0 30.85 30.85 30.85 0 0 0
10/12/2018
30.85
 0 30.85 30.85 30.85 0 0 0
07/12/2018
30.85
 0 30.85 30.85 30.85 0 0 0
06/12/2018
30.85
 0 30.85 30.85 30.85 0 0 0
05/12/2018
31.44
 1,000 30.79 31.44 30.79 900 0 0.0
04/12/2018
30.79
 7,000 30.79 30.79 30.79 7,000 0 0.3
03/12/2018
30.79
 7,100 30.79 30.79 30.79 6,000 0 0.3
30/11/2018
30.79
 4,000 30.79 30.79 30.79 4,000 0 0.2
29/11/2018
30.79
 3,000 30.79 30.79 30.79 2,000 0 0.1
28/11/2018
30.79
 2,600 30.79 30.79 30.79 1,600 0 0.1
27/11/2018
30.79
 1,600 30.79 30.79 30.79 0 0 0
26/11/2018
30.79
 0 30.79 30.79 30.79 0 0 0
23/11/2018
30.79
 0 30.79 30.79 30.79 0 0 0
22/11/2018
30.79
 0 30.79 30.79 30.79 0 0 0
21/11/2018
30.79
 0 30.79 30.79 30.79 0 0 0
20/11/2018
30.79
 0 30.79 30.79 30.79 0 0 0
19/11/2018
30.46
 1,400 30.79 30.79 30.46 1,300 0 0.1
16/11/2018
30.79
 2,400 30.79 30.79 30.79 2,400 0 0.1
15/11/2018
30.79
 2,400 31.11 31.11 30.79 0 0 0
14/11/2018
30.14
 4,600 30.46 30.46 30.14 4,400 0 0.2
13/11/2018
33.64
 4,000 35.33 35.33 30.46 3,800 0 0.2
12/11/2018
30.46
 1,500 32.34 32.34 30.46 700 0 0.0
09/11/2018
30.79
 300 30.79 30.79 30.79 300 0 0.0
08/11/2018
30.79
 1,000 30.85 30.85 30.79 700 0 0.0
07/11/2018
30.79
 700 30.79 30.79 30.79 0 0 0
06/11/2018
30.53
 0 30.53 30.53 30.53 0 0 0
05/11/2018
30.53
 4,200 30.79 30.79 30.53 3,900 0 0.2
02/11/2018
31.44
 0 31.44 31.44 31.44 0 0 0
01/11/2018
31.44
 500 31.44 31.44 31.44 400 0 0.0
31/10/2018
31.37
 700 31.44 31.44 31.37 300 0 0.0
30/10/2018
31.44
 700 31.44 31.44 31.44 500 0 0.0
29/10/2018
31.44
 1,100 31.50 31.50 31.44 600 0 0.0
26/10/2018
31.50
 200 31.44 31.50 31.44 0 0 0
25/10/2018
31.11
 200 31.11 31.11 31.11 0 0 0
24/10/2018
31.50
 0 31.50 31.50 31.50 0 0 0
23/10/2018
31.50
 0 31.50 31.50 31.50 0 0 0
22/10/2018
31.50
 130 31.50 31.50 31.50 0 0 0
19/10/2018
30.92
 0 30.92 30.92 30.92 0 0 0
18/10/2018
30.92
 0 30.92 30.92 30.92 0 0 0
17/10/2018
30.92
 100 30.92 30.92 30.92 0 100 -0.0
16/10/2018
35.00
 800 35.00 35.00 35.00 800 600 0.0
15/10/2018
34.87
 28 34.87 34.87 34.87 0 0 0
12/10/2018
31.24
 2,800 35.00 35.00 31.24 2,700 100 0.1
11/10/2018
35.00
 1,800 35.00 35.00 35.00 1,800 0 0.1
10/10/2018
35.00
 2,110 35.00 35.00 35.00 2,100 0 0.1
09/10/2018
34.94
 100 34.94 34.94 34.94 0 0 0
08/10/2018
30.46
 100 30.46 30.46 30.46 0 100 -0.0
05/10/2018
35.00
 1,000 38.89 38.89 35.00 900 0 0.0
04/10/2018
35.00
 1,100 35.00 35.00 35.00 1,100 0 0.1
03/10/2018
35.00
 330 35.00 35.00 35.00 100 0 0.0
02/10/2018
35.00
 1,400 35.00 35.00 35.00 900 0 0.0
01/10/2018
35.00
 1,800 35.20 35.20 35.00 900 0 0.0
28/09/2018
35.20
 700 35.13 35.20 35.13 0 0 0
27/09/2018
35.13
 1,000 35.07 35.13 35.07 500 0 0.0
26/09/2018
35.07
 6,400 35.13 35.65 35.07 4,600 0 0.2
25/09/2018
35.07
 3,800 35.13 35.13 35.07 3,100 0 0.2
24/09/2018
35.07
 14,900 35.07 35.13 35.07 13,500 0 0.7
21/09/2018
33.71
 2,100 35.07 35.07 33.71 2,000 0 0.1
20/09/2018: Cổ tức tiền mặt tỉ lệ: 58%
20/09/2018
37.59
 2,300 35.00 38.24 35.00 1,100 0 0.1
19/09/2018
35.13
 4,600 34.55 35.13 34.55 3,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |