CTCP Xây dựng Sông Hồng (icg)

18.50
0.70
(3.93%)
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
(2025-11-05) 		-0.90 -4.81% 122,800 -4,400 -0.1
17.80
19.50
18.50
2 tháng
(2025-10-06) 		2 12.66% 475,300 -3,700 -0.1
14.70
19.50
18.50
3 tháng
(2025-09-08) 		4.20 30.88% 733,800 -3,700 -0.1
13.30
19.50
18.50
6 tháng
(2025-06-09) 		8.30 87.37% 2,009,800 -3,800 -0.1
9
19.50
18.50
12 tháng
(2024-12-10) 		10.40 140.54% 3,160,251 -19,718 -0.2
7.40
19.50
18.50
24 tháng
(2023-12-18) 		10.79 154.05% 4,363,067 -9,318 -0.1
6.20
19.50
18.50
36 tháng
(2022-12-21) 		13.01 271.75% 8,146,164 -394,858 -2.1
4.11
19.50
18.50
60 tháng
(2020-12-31) 		12.23 219.64% 17,732,744 -273,500 -2.3
3.93
19.50
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
11.89
 29,550 12.65 12.65 11.63 0 0 0
08/03/2022
12.65
 54,913 12.06 13.25 12.14 0 0 0
07/03/2022
12.06
 82,312 11.03 12.06 11.03 1,000 0 0.0
04/03/2022
11.03
 15,897 10.69 11.03 10.60 0 0 0
03/03/2022
10.69
 15,458 10.69 10.94 10.26 0 0 0
02/03/2022
10.69
 10,684 10.69 11.03 10.52 100 0 0.0
01/03/2022
10.69
 15,400 10.60 10.69 10.52 0 0 0
28/02/2022
10.60
 8,310 10.86 10.86 10.52 0 0 0
25/02/2022
10.86
 26,100 10.52 11.12 10.52 0 0 0
24/02/2022
10.52
 19,677 10.77 11.12 9.92 0 0 0
23/02/2022
10.77
 19,610 10.26 10.94 10.43 0 0 0
22/02/2022
10.26
 12,202 10.69 10.94 10.26 0 0 0
21/02/2022
10.69
 24,400 10.26 10.69 10.26 0 0 0
18/02/2022
10.26
 7,300 10.60 10.60 10.26 0 0 0
17/02/2022
10.60
 7,912 10.60 10.60 10.60 0 0 0
16/02/2022
10.60
 8,505 10.26 10.86 10.17 0 0 0
15/02/2022
10.26
 8,300 10.17 10.26 9.92 0 3,300 -0.0
14/02/2022
10.17
 14,393 10.09 10.69 10.17 0 0 0
11/02/2022
10.09
 15,600 9.83 10.17 9.83 0 0 0
10/02/2022
9.83
 18,700 10.69 10.69 9.83 0 0 0
09/02/2022
10.69
 12,885 10.77 10.77 10.09 0 100 -0.0
08/02/2022
10.77
 6,000 10.26 10.94 9.83 0 0 0
07/02/2022
10.26
 4,321 9.83 10.77 10.26 0 0 0
28/01/2022
9.83
 16,400 10.69 10.69 9.75 0 0 0
27/01/2022
10.69
 6,300 10.77 11.03 10.09 1,100 0 0.0
26/01/2022
10.77
 2,610 10.43 11.03 10.52 0 0 0
25/01/2022
10.43
 6,610 11.12 11.12 10.26 0 0 0
24/01/2022
11.12
 17,627 11.29 11.29 10.69 0 0 0
21/01/2022
11.29
 6,370 11.29 11.29 10.94 0 0 0
20/01/2022
11.29
 36,640 10.77 11.37 10.52 0 0 0
19/01/2022
10.77
 2,600 10.77 11.54 10.77 0 0 0
18/01/2022
10.77
 18,800 11.97 11.97 10.77 0 0 0
17/01/2022
11.97
 23,100 12.65 12.65 11.46 0 0 0
14/01/2022
12.65
 16,200 12.06 12.74 11.63 0 0 0
13/01/2022
12.06
 22,010 12.91 12.91 11.97 0 0 0
12/01/2022
12.91
 29,700 13.34 13.34 12.31 0 0 0
11/01/2022
13.34
 26,100 13.42 13.42 12.83 0 0 0
10/01/2022
13.42
 67,440 13.34 14.19 13.34 0 0 0
07/01/2022
13.34
 42,629 13.00 14.28 13.17 0 0 0
06/01/2022
13.00
 82,330 13.51 13.51 13.00 0 0 0
05/01/2022
13.51
 34,000 13.77 13.85 13.51 0 0 0
04/01/2022
13.77
 38,900 13.51 14.02 13.42 0 0 0
31/12/2021
13.51
 6,000 13.08 13.68 13.34 0 0 0
30/12/2021
13.08
 52,860 13.34 13.68 13.08 100 0 0.0
29/12/2021
13.34
 67,100 13.77 13.94 13.25 0 0 0
28/12/2021
13.77
 29,900 14.19 14.28 13.77 0 0 0
27/12/2021
14.19
 17,809 14.11 14.54 13.85 0 0 0
24/12/2021
14.11
 49,742 14.36 15.65 13.68 0 0 0
23/12/2021
14.36
 72,215 14.36 14.54 13.85 1,000 0 0.0
22/12/2021
14.36
 51,515 14.19 14.62 14.19 0 0 0
21/12/2021
14.19
 51,580 15.13 15.13 14.02 0 0 0
20/12/2021
15.13
 51,200 15.65 15.65 14.19 0 0 0
17/12/2021
15.65
 117,300 15.05 16.50 15.22 0 0 0
16/12/2021
15.05
 193,441 13.68 15.05 13.51 0 0 0
15/12/2021
13.68
 82,000 13.00 14.11 12.83 1,300 0 0.0
14/12/2021
13.00
 34,300 13.17 13.17 12.83 900 0 0.0
13/12/2021
13.17
 36,329 13.17 13.60 12.40 0 400 -0.0
10/12/2021
13.17
 9,200 13.17 14.45 12.91 0 0 0
09/12/2021
13.17
 17,700 13.68 13.68 12.40 0 0 0
08/12/2021
13.68
 1,533 13.60 13.68 13.60 0 0 0
07/12/2021
13.60
 35,200 12.91 13.85 12.83 0 0 0
06/12/2021
12.91
 17,900 13.68 13.85 12.91 0 0 0
03/12/2021
13.68
 47,120 14.36 14.71 13.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |