CTCP Xây dựng Sông Hồng (icg)

17.60
-0.40
(-2.22%)
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
(2026-02-11) 		-2 -10% 192,700 -1,200 -0.0
17.70
20.20
18
2 tháng
(2026-01-12) 		-1.40 -7.22% 439,900 -5,600 -0.1
17.60
20.50
18
3 tháng
(2025-12-15) 		2 12.50% 640,000 -3,900 -0.1
16
20.50
18
6 tháng
(2025-09-15) 		2.80 18.42% 1,479,600 -7,800 -0.1
14.70
20.50
18
12 tháng
(2025-03-18) 		9.70 116.87% 3,713,200 -7,800 -0.1
7.60
20.50
18
24 tháng
(2024-03-25) 		10.81 150.23% 4,646,897 -13,318 -0.2
6.20
20.50
18
36 tháng
(2023-03-29) 		13.70 318.86% 8,503,387 -270,358 -1.5
4.11
20.50
18
60 tháng
(2021-04-08) 		10.52 140.63% 17,725,727 -336,100 -2.8
3.93
20.50
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
6.84
 7,500 6.75 6.84 6.75 0 0 0
29/07/2022
6.75
 2,100 6.84 6.84 6.67 1,000 0 0.0
28/07/2022
6.84
 11,800 6.75 6.84 6.33 3,800 100 0.0
27/07/2022
6.75
 17,201 6.84 6.84 6.33 15,000 100 0.1
26/07/2022
6.84
 7,200 6.84 6.84 6.33 4,500 100 0.0
25/07/2022
6.84
 3,200 6.84 6.84 6.24 1,000 100 0.0
22/07/2022
6.84
 19,400 6.84 6.84 6.16 15,500 100 0.1
21/07/2022
6.84
 0 6.84 6.84 6.84 0 0 0
20/07/2022
6.84
 15,800 6.84 6.84 6.16 11,600 100 0.1
19/07/2022
6.84
 12,900 6.67 6.84 6.16 7,800 0 0.1
18/07/2022
6.67
 16,300 6.58 6.75 6.58 12,100 0 0.1
15/07/2022
6.58
 6,700 6.50 6.58 5.90 400 100 0.0
14/07/2022
6.50
 139 6.50 6.50 6.50 0 0 0
13/07/2022
6.50
 2,400 6.41 6.50 5.99 1,400 0 0.0
12/07/2022
6.41
 22,300 6.50 6.50 5.90 13,200 100 0.1
11/07/2022
6.50
 2,200 6.58 6.58 5.99 0 100 -0.0
08/07/2022
6.58
 17,600 6.33 6.58 6.33 13,700 0 0.1
07/07/2022
6.33
 6,000 6.33 6.33 5.90 4,800 100 0.0
06/07/2022
6.33
 9,000 6.41 6.50 5.81 7,200 100 0.1
05/07/2022
6.41
 5,300 6.24 6.58 5.99 0 0 0
04/07/2022
6.24
 1,300 6.84 6.84 6.24 0 0 0
01/07/2022
6.84
 7,800 6.50 6.84 6.33 3,000 1,200 0.0
30/06/2022
6.50
 17,300 6.84 6.93 6.41 7,500 0 0.1
29/06/2022
6.84
 2,500 6.75 6.93 6.84 0 0 0
28/06/2022
6.75
 25,102 7.18 7.18 6.50 100 0 0.0
27/06/2022
7.18
 200 7.18 7.18 7.10 0 100 -0.0
24/06/2022
7.18
 11,600 6.84 7.52 6.41 0 0 0
23/06/2022
6.84
 12,100 7.01 7.01 6.33 0 0 0
22/06/2022
7.01
 400 6.93 7.01 7.01 0 0 0
21/06/2022
6.93
 300 7.18 7.18 6.67 100 0 0.0
20/06/2022
7.18
 500 6.93 7.61 7.18 0 0 0
17/06/2022
6.93
 4,900 7.70 7.70 6.93 0 0 0
16/06/2022
7.70
 8,000 8.46 9.06 7.70 0 0 0
15/06/2022
8.46
 1,600 8.98 8.98 8.21 0 0 0
14/06/2022
8.98
 8,800 9.06 9.06 8.29 300 100 0.0
13/06/2022
9.06
 2,800 10.00 10.00 9.06 0 0 0
10/06/2022
10.00
 300 9.41 10.26 9.23 0 0 0
09/06/2022
9.41
 2,700 9.92 9.92 9.41 0 0 0
08/06/2022
9.92
 2,512 10.00 10.00 9.58 100 0 0.0
07/06/2022
10.00
 500 10.17 10.60 9.41 100 0 0.0
06/06/2022
10.17
 300 10.17 10.17 10.09 0 0 0
03/06/2022
10.17
 2,300 10.09 10.43 9.83 100 0 0.0
02/06/2022
10.09
 5,012 10.09 10.09 10.00 0 0 0
01/06/2022
10.09
 100 9.66 10.09 10.09 0 0 0
31/05/2022
9.66
 7,100 10.26 10.26 9.66 0 0 0
30/05/2022
10.26
 812 10.17 10.43 10.26 0 0 0
27/05/2022
10.17
 3,600 10.43 10.43 10.17 0 0 0
26/05/2022
10.43
 3,101 10.43 10.77 10.43 0 0 0
25/05/2022
10.43
 10,200 10.35 10.94 9.58 0 0 0
24/05/2022
10.35
 1,651 10.26 11.29 9.75 0 0 0
23/05/2022
10.26
 2,200 10.43 10.43 9.66 0 0 0
20/05/2022
10.43
 412 10.26 10.69 10.43 0 0 0
19/05/2022
10.26
 1,300 10.26 10.26 10.26 0 0 0
18/05/2022
10.26
 1,600 10.00 10.60 9.92 0 0 0
17/05/2022
10.00
 2,012 9.66 10.00 9.75 0 0 0
16/05/2022
9.66
 2,100 9.32 10.00 9.32 0 0 0
13/05/2022
9.32
 4,100 10.35 10.35 9.32 0 0 0
12/05/2022
10.35
 400 10.60 10.60 10.35 0 0 0
11/05/2022
10.60
 2,200 10.69 10.69 9.92 0 0 0
10/05/2022
10.69
 1,000 10.94 10.94 9.92 0 0 0
09/05/2022
10.94
 14,200 10.69 10.94 9.66 100 100 0.0
06/05/2022
10.69
 2,900 11.03 11.03 10.26 0 0 0
05/05/2022
11.03
 15,900 11.97 11.97 10.77 100 0 0.0
04/05/2022
11.97
 100 11.37 11.97 11.97 0 0 0
29/04/2022
11.37
 1,900 11.12 11.54 10.52 0 0 0
28/04/2022
11.12
 7,642 11.03 11.12 10.09 2,900 0 0.0
27/04/2022
11.03
 5,310 10.43 11.46 9.83 0 0 0
26/04/2022
10.43
 12,100 10.17 10.43 9.49 0 100 -0.0
25/04/2022
10.17
 106,500 10.60 10.69 9.58 0 400 -0.0
22/04/2022
10.60
 6,400 10.69 10.69 9.66 0 1,200 -0.0
21/04/2022
10.69
 27,400 10.69 10.69 9.66 0 0 0
20/04/2022
10.69
 21,500 11.80 11.80 10.69 300 0 0.0
19/04/2022
11.80
 9,100 12.06 12.83 11.12 0 0 0
18/04/2022
12.06
 10,200 12.74 13.08 11.97 0 700 -0.0
15/04/2022
12.74
 11,000 13.17 13.17 12.31 0 0 0
14/04/2022
13.17
 6,000 13.25 13.51 12.91 0 0 0
13/04/2022
13.25
 8,500 12.83 13.25 11.97 0 0 0
12/04/2022
12.83
 16,810 13.25 13.60 11.97 0 700 -0.0
08/04/2022
13.25
 8,300 13.42 13.60 12.91 0 0 0
07/04/2022
13.42
 24,600 13.60 13.68 13.25 300 0 0.0
06/04/2022
13.60
 29,000 13.68 13.68 13.17 0 0 0
05/04/2022
13.68
 53,109 13.68 13.68 13.25 0 0 0
04/04/2022
13.68
 40,400 13.60 13.94 13.42 0 0 0
01/04/2022
13.60
 47,128 13.51 13.68 13.08 18 0 0.0
31/03/2022
13.51
 41,100 13.34 13.51 13.08 0 0 0
30/03/2022
13.34
 27,760 13.68 13.68 13.08 0 0 0
29/03/2022
13.68
 67,200 13.68 13.68 13.34 0 0 0
28/03/2022
13.68
 99,166 13.68 13.77 12.83 0 0 0
25/03/2022
13.68
 81,116 13.85 13.94 13.60 0 0 0
24/03/2022
13.85
 53,240 13.94 13.94 13.60 0 0 0
23/03/2022
13.94
 39,800 13.68 13.94 13.34 0 0 0
22/03/2022
13.68
 27,901 13.68 14.11 13.51 0 0 0
21/03/2022
13.68
 81,342 13.85 15.05 13.68 200 100 0.0
18/03/2022
13.85
 63,710 13.08 13.85 12.91 0 0 0
17/03/2022
13.08
 40,000 13.08 13.51 12.83 0 0 0
16/03/2022
13.08
 84,725 12.48 13.60 12.48 0 0 0
15/03/2022
12.48
 41,406 12.40 12.48 12.14 0 0 0
14/03/2022
12.40
 65,820 11.89 12.83 11.80 0 1,000 -0.0
11/03/2022
11.89
 39,971 11.89 11.97 11.46 0 0 0
10/03/2022
11.89
 39,954 11.89 12.14 11.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |