CTCP Xây dựng Công nghiệp (ICC) (icc)

26
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
(2024-10-23) 		-1 -3.70% 2,501 0 0
26
27
26
2 tháng
(2024-09-23) 		1.03 4.12% 4,622 602 0.0
24.97
31.57
26
3 tháng
(2024-08-26) 		-2.55 -8.94% 4,723 602 0.0
24.97
31.57
26
6 tháng
(2024-05-27) 		-5.38 -17.14% 28,533 -5,998 -0.2
23.09
31.57
26
12 tháng
(2023-11-28) 		2.25 9.49% 86,134 -25,398 -0.6
20.83
31.57
26
24 tháng
(2022-12-05) 		-0.16 -0.60% 200,234 -45,398 -1.2
19.79
31.57
26
36 tháng
(2021-12-08) 		0.20 0.78% 294,642 -67,598 -2.0
19.79
33.83
26
60 tháng
(2019-12-19) 		-4.47 -14.67% 352,946 -60,657 -1.7
19.16
33.83
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
29.01
 0 29.01 29.01 29.01 0 0 0
20/11/2018
29.01
 0 29.01 29.01 29.01 0 0 0
19/11/2018
28.71
 1,400 29.01 29.01 28.71 1,300 0 0.1
16/11/2018
29.01
 2,400 29.01 29.01 29.01 2,400 0 0.1
15/11/2018
29.01
 2,400 29.32 29.32 29.01 0 0 0
14/11/2018
28.40
 4,600 28.71 28.71 28.40 4,400 0 0.2
13/11/2018
31.70
 4,000 33.29 33.29 28.71 3,800 0 0.2
12/11/2018
28.71
 1,500 30.48 30.48 28.71 700 0 0.0
09/11/2018
29.01
 300 29.01 29.01 29.01 300 0 0.0
08/11/2018
29.01
 1,000 29.07 29.07 29.01 700 0 0.0
07/11/2018
29.01
 700 29.01 29.01 29.01 0 0 0
06/11/2018
28.77
 0 28.77 28.77 28.77 0 0 0
05/11/2018
28.77
 4,200 29.01 29.01 28.77 3,900 0 0.2
02/11/2018
29.62
 0 29.62 29.62 29.62 0 0 0
01/11/2018
29.62
 500 29.62 29.62 29.62 400 0 0.0
31/10/2018
29.56
 700 29.62 29.62 29.56 300 0 0.0
30/10/2018
29.62
 700 29.62 29.62 29.62 500 0 0.0
29/10/2018
29.62
 1,100 29.68 29.68 29.62 600 0 0.0
26/10/2018
29.68
 200 29.62 29.68 29.62 0 0 0
25/10/2018
29.32
 200 29.32 29.32 29.32 0 0 0
24/10/2018
29.68
 0 29.68 29.68 29.68 0 0 0
23/10/2018
29.68
 0 29.68 29.68 29.68 0 0 0
22/10/2018
29.68
 130 29.68 29.68 29.68 0 0 0
19/10/2018
29.13
 0 29.13 29.13 29.13 0 0 0
18/10/2018
29.13
 0 29.13 29.13 29.13 0 0 0
17/10/2018
29.13
 100 29.13 29.13 29.13 0 100 -0.0
16/10/2018
32.98
 800 32.98 32.98 32.98 800 600 0.0
15/10/2018
32.86
 28 32.86 32.86 32.86 0 0 0
12/10/2018
29.44
 2,800 32.98 32.98 29.44 2,700 100 0.1
11/10/2018
32.98
 1,800 32.98 32.98 32.98 1,800 0 0.1
10/10/2018
32.98
 2,110 32.98 32.98 32.98 2,100 0 0.1
09/10/2018
32.92
 100 32.92 32.92 32.92 0 0 0
08/10/2018
28.71
 100 28.71 28.71 28.71 0 100 -0.0
05/10/2018
32.98
 1,000 36.65 36.65 32.98 900 0 0.0
04/10/2018
32.98
 1,100 32.98 32.98 32.98 1,100 0 0.1
03/10/2018
32.98
 330 32.98 32.98 32.98 100 0 0.0
02/10/2018
32.98
 1,400 32.98 32.98 32.98 900 0 0.0
01/10/2018
32.98
 1,800 33.17 33.17 32.98 900 0 0.0
28/09/2018
33.17
 700 33.10 33.17 33.10 0 0 0
27/09/2018
33.10
 1,000 33.04 33.10 33.04 500 0 0.0
26/09/2018
33.04
 6,400 33.10 33.59 33.04 4,600 0 0.2
25/09/2018
33.04
 3,800 33.10 33.10 33.04 3,100 0 0.2
24/09/2018
33.04
 14,900 33.04 33.10 33.04 13,500 0 0.7
21/09/2018
31.76
 2,100 33.04 33.04 31.76 2,000 0 0.1
20/09/2018: Cổ tức tiền mặt tỉ lệ: 58%
20/09/2018
35.43
 2,300 32.98 36.04 32.98 1,100 0 0.1
19/09/2018
33.10
 4,600 32.55 33.10 32.55 3,900 0 0.2
18/09/2018
32.55
 7,100 32.83 32.83 32.55 4,800 0 0.3
17/09/2018
32.61
 13,198 32.33 33.10 32.33 3,300 700 0.2
14/09/2018
28.97
 200 28.69 28.97 28.69 0 0 0
13/09/2018
28.14
 100 28.14 28.14 28.14 0 0 0
12/09/2018
28.14
 0 28.14 28.14 28.14 0 0 0
11/09/2018
28.14
 0 28.14 28.14 28.14 0 0 0
10/09/2018
28.14
 0 28.14 28.14 28.14 0 0 0
07/09/2018
28.14
 0 28.14 28.14 28.14 0 0 0
06/09/2018
28.14
 100 28.14 28.14 28.14 0 0 0
05/09/2018
27.86
 0 27.86 27.86 27.86 0 0 0
04/09/2018
27.86
 1,300 27.86 27.86 27.86 0 1,300 -0.1
31/08/2018
27.86
 200 27.04 27.86 27.04 0 100 -0.0
30/08/2018
31.73
 1,298 31.73 31.73 31.73 1,100 0 0.1
29/08/2018
31.73
 800 31.73 31.73 31.73 800 0 0.0
28/08/2018
27.59
 0 27.59 27.59 27.59 0 0 0
27/08/2018
27.59
 1,200 27.59 27.59 27.59 600 0 0.0
24/08/2018
27.59
 200 25.93 27.59 25.93 0 100 -0.0
23/08/2018
30.35
 2,700 30.35 30.35 30.35 2,700 0 0.1
22/08/2018
30.35
 1,400 30.35 30.35 30.35 1,400 0 0.1
21/08/2018
30.35
 600 30.35 30.35 30.35 600 0 0.0
20/08/2018
30.35
 2,700 30.35 30.35 30.35 2,700 0 0.1
17/08/2018
28.14
 1,300 30.35 30.35 28.14 1,300 0 0.1
16/08/2018
27.59
 100 27.59 27.59 27.59 100 0 0.0
15/08/2018
27.48
 0 27.48 27.48 27.48 0 0 0
14/08/2018
27.48
 0 27.48 27.48 27.48 0 0 0
13/08/2018
27.48
 0 27.48 27.48 27.48 0 0 0
10/08/2018
27.48
 0 27.48 27.48 27.48 0 0 0
09/08/2018
27.59
 600 27.04 27.59 27.04 600 0 0.0
08/08/2018
25.44
 0 25.44 25.44 25.44 0 0 0
07/08/2018
25.44
 0 25.44 25.44 25.44 0 0 0
06/08/2018
25.44
 100 25.44 25.44 25.44 0 0 0
03/08/2018
25.38
 100 25.38 25.38 25.38 0 0 0
02/08/2018
24.88
 0 24.88 24.88 24.88 0 0 0
01/08/2018
24.88
 0 24.88 24.88 24.88 0 0 0
31/07/2018
24.88
 100 24.88 24.88 24.88 0 0 0
30/07/2018
23.61
 0 23.61 23.61 23.61 0 0 0
27/07/2018
23.61
 0 23.61 23.61 23.61 0 0 0
26/07/2018
25.44
 200 21.79 25.44 21.79 0 100 -0.0
25/07/2018
25.38
 200 25.44 25.44 25.38 0 0 0
24/07/2018
25.38
 0 25.38 25.38 25.38 0 0 0
23/07/2018
25.38
 0 25.38 25.38 25.38 0 0 0
20/07/2018
25.38
 100 25.38 25.38 25.38 0 0 0
19/07/2018
23.17
 0 23.17 23.17 23.17 0 0 0
18/07/2018
23.17
 0 23.17 23.17 23.17 0 0 0
17/07/2018
23.17
 0 23.17 23.17 23.17 0 0 0
16/07/2018
23.17
 0 23.17 23.17 23.17 0 0 0
13/07/2018
23.17
 0 23.17 23.17 23.17 0 0 0
12/07/2018
23.17
 0 23.17 23.17 23.17 0 0 0
11/07/2018
23.17
 0 23.17 23.17 23.17 0 0 0
10/07/2018
23.17
 0 23.17 23.17 23.17 0 0 0
09/07/2018
23.17
 0 23.17 23.17 23.17 0 0 0
06/07/2018
23.17
 0 23.17 23.17 23.17 0 0 0
05/07/2018
23.17
 0 23.17 23.17 23.17 0 0 0
04/07/2018
23.17
 100 23.17 23.17 23.17 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |