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)
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
02/12/2021
14.36
 34,649 14.71 14.71 13.85 0 0 0
01/12/2021
14.71
 31,017 14.79 15.82 14.45 0 0 0
30/11/2021
14.79
 77,623 13.51 14.79 13.51 0 1,000 -0.0
29/11/2021
13.51
 72,188 13.77 13.77 13.08 0 20,000 -0.3
26/11/2021
13.77
 19,300 13.85 14.19 13.60 0 0 0
25/11/2021
13.85
 16,520 14.11 14.79 13.85 0 0 0
24/11/2021
14.11
 23,434 13.51 14.19 13.25 1,000 0 0.0
23/11/2021
13.51
 47,910 13.60 14.19 12.40 0 1,800 -0.0
22/11/2021
13.60
 34,576 13.60 14.54 12.40 0 0 0
19/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2021
13.60
 92,054 14.88 15.05 13.42 0 11,300 -0.2
18/11/2021
14.88
 45,085 15.29 15.29 14.55 0 0 0
17/11/2021
15.29
 67,853 15.63 15.96 15.13 100 14,000 -0.3
16/11/2021
15.63
 72,956 16.46 17.04 15.13 200 300 -0.0
15/11/2021
16.46
 92,825 16.54 16.96 16.29 300 0 0.0
12/11/2021
16.54
 64,258 17.62 17.62 16.37 200 13,000 -0.3
11/11/2021
17.62
 249,124 17.79 17.79 16.04 0 0 0
10/11/2021
17.79
 46,489 17.12 18.29 17.04 800 0 0.0
09/11/2021
17.12
 146,993 16.21 17.79 17.04 0 0 0
08/11/2021
16.21
 142,158 14.79 16.21 14.96 0 0 0
05/11/2021
14.79
 74,885 13.55 14.79 14.21 0 2,800 -0.0
04/11/2021
13.55
 195,782 14.88 14.88 13.46 0 1,300 -0.0
03/11/2021
14.88
 290,601 13.80 15.13 14.13 30 0 0.0
02/11/2021
13.80
 162,727 12.55 13.80 13.30 0 0 0
01/11/2021
12.55
 245,068 11.47 12.55 11.47 100 0 0.0
29/10/2021
11.47
 92,877 11.47 11.64 11.39 0 0 0
28/10/2021
11.47
 85,657 10.97 11.64 11.05 0 0 0
27/10/2021
10.97
 152,200 11.22 11.22 10.72 0 0 0
26/10/2021
11.22
 105,600 11.39 11.39 10.81 0 0 0
25/10/2021
11.39
 95,900 11.05 11.80 10.81 1,300 0 0.0
22/10/2021
11.05
 60,800 10.81 11.80 10.81 1,200 0 0.0
21/10/2021
10.81
 193,500 10.06 11.05 9.48 0 40,500 -0.5
20/10/2021
10.06
 163,500 9.14 10.06 9.97 0 18,100 -0.2
19/10/2021
9.14
 54,100 8.31 9.14 9.14 0 0 0
18/10/2021
8.31
 48,600 7.56 8.31 7.98 0 0 0
15/10/2021
7.56
 63,800 6.90 7.56 6.90 0 0 0
14/10/2021
6.90
 16,600 6.90 6.90 6.90 0 0 0
13/10/2021
6.90
 11,400 6.90 7.06 6.82 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |