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)
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
12/10/2021
6.90
 7,500 6.82 6.90 6.82 0 0 0
11/10/2021
6.82
 8,600 6.98 7.15 6.82 0 0 0
08/10/2021
6.98
 2,600 6.90 7.15 6.82 700 0 0.0
07/10/2021
6.90
 18,382 6.65 6.90 6.65 400 3,400 -0.0
06/10/2021
6.65
 9,300 6.65 6.90 6.65 0 0 0
05/10/2021
6.65
 8,690 6.65 6.90 6.65 200 2,200 -0.0
04/10/2021
6.65
 16,653 6.48 6.82 6.48 0 0 0
01/10/2021
6.48
 14,882 6.65 6.65 6.40 53,000 52,500 0.0
30/09/2021
6.65
 4,600 6.65 6.65 6.32 0 0 0
29/09/2021
6.65
 3,567 6.65 6.65 6.48 200 0 0.0
28/09/2021
6.65
 2,700 6.65 6.65 6.40 1,100 0 0.0
27/09/2021
6.65
 1,400 6.73 6.73 6.40 100 0 0.0
24/09/2021
6.73
 4,600 6.90 6.90 6.73 0 0 0
23/09/2021
6.90
 7,900 7.06 7.06 6.73 0 0 0
22/09/2021
7.06
 13,597 6.82 7.15 6.65 0 0 0
21/09/2021
6.82
 10,000 6.90 6.90 6.65 0 0 0
20/09/2021
6.90
 5,500 6.65 6.90 6.65 0 0 0
17/09/2021
6.65
 25,230 6.23 6.65 6.32 0 2,900 -0.0
16/09/2021
6.23
 30,525 6.23 6.40 6.07 0 16,800 -0.1
15/09/2021
6.23
 4,200 6.32 6.32 6.23 0 0 0
14/09/2021
6.32
 12,500 6.40 6.40 6.32 0 0 0
13/09/2021
6.40
 16,530 6.23 6.40 6.23 0 0 0
10/09/2021
6.23
 18,400 6.23 6.32 6.23 0 0 0
09/09/2021
6.23
 102 6.23 6.23 6.23 0 0 0
08/09/2021
6.23
 4,300 6.32 6.40 6.23 0 0 0
07/09/2021
6.32
 31,500 6.32 6.32 5.82 100 29,600 -0.2
06/09/2021
6.32
 4,626 6.40 6.40 6.23 0 0 0
01/09/2021
6.40
 7,900 6.32 6.40 6.23 0 0 0
31/08/2021
6.32
 13,000 6.23 6.32 6.23 1,400 0 0.0
30/08/2021
6.23
 16,200 6.23 6.32 5.82 100 0 0.0
27/08/2021
6.23
 5,400 6.15 6.23 5.98 0 0 0
26/08/2021
6.15
 700 6.23 6.23 5.73 0 0 0
25/08/2021
6.23
 1,300 6.23 6.23 5.73 0 0 0
24/08/2021
6.23
 3 6.23 6.23 6.23 0 0 0
23/08/2021
6.23
 100 6.23 6.23 6.23 0 0 0
20/08/2021
6.23
 19,800 6.57 6.57 5.98 0 0 0
19/08/2021
6.57
 400 6.57 6.57 6.57 0 0 0
18/08/2021
6.57
 1,000 6.57 6.57 6.07 0 0 0
17/08/2021
6.57
 20,300 6.15 6.65 5.90 100 7,600 -0.1
16/08/2021
6.15
 4,600 6.07 6.57 6.07 0 0 0
13/08/2021
6.07
 2,600 6.15 6.15 6.07 0 0 0
12/08/2021
6.15
 6,500 6.15 6.23 6.07 0 4,700 -0.0
11/08/2021
6.15
 300 6.23 6.57 6.15 100 0 0.0
10/08/2021
6.23
 1,972 6.40 6.73 6.23 0 0 0
09/08/2021
6.40
 2,500 6.23 6.65 6.40 100 0 0.0
06/08/2021
6.23
 800 6.23 6.23 6.07 100 0 0.0
05/08/2021
6.23
 3,900 6.23 6.65 6.15 100 0 0.0
04/08/2021
6.23
 2,000 6.40 6.40 6.23 0 0 0
03/08/2021
6.40
 200 6.40 6.65 6.40 100 0 0.0
02/08/2021
6.40
 300 6.48 6.48 6.40 0 0 0
30/07/2021
6.48
 400 6.07 6.65 6.07 100 0 0.0
29/07/2021
6.07
 100 6.48 6.48 6.07 0 0 0
28/07/2021
6.48
 300 6.57 6.65 6.48 100 0 0.0
27/07/2021
6.57
 200 6.57 6.57 6.23 100 0 0.0
26/07/2021
6.57
 304 6.07 6.65 6.57 100 0 0.0
23/07/2021
6.07
 200 6.57 7.06 6.07 100 0 0.0
22/07/2021
6.57
 200 6.65 6.65 6.57 0 0 0
21/07/2021
6.65
 500 6.57 6.65 6.65 100 0 0.0
20/07/2021
6.57
 0 6.57 6.57 6.57 0 0 0
19/07/2021
6.57
 1,000 6.65 6.65 6.57 0 0 0
16/07/2021
6.65
 0 6.65 6.65 6.65 0 0 0
15/07/2021
6.65
 0 6.65 6.65 6.65 0 0 0
14/07/2021
6.65
 100 6.48 6.65 6.65 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |