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)
13/07/2021
6.48
 2,300 6.40 6.48 6.32 0 0 0
12/07/2021
6.40
 8,500 6.73 6.73 6.23 300 0 0.0
09/07/2021
6.73
 140 6.57 6.73 6.73 100 0 0.0
08/07/2021
6.57
 100 6.57 6.57 6.57 0 0 0
07/07/2021
6.57
 4,100 6.57 6.57 6.57 0 0 0
06/07/2021
6.57
 40,880 6.57 6.73 6.57 200 39,000 -0.3
05/07/2021
6.57
 780 6.57 6.73 6.57 100 0 0.0
02/07/2021
6.57
 5,900 6.57 6.65 6.57 0 0 0
01/07/2021
6.57
 3,000 6.57 6.57 6.57 0 0 0
30/06/2021
6.57
 10,000 6.40 6.65 6.57 0 0 0
29/06/2021
6.40
 11,900 6.73 7.06 6.32 100 0 0.0
28/06/2021
6.73
 100 6.65 6.73 6.73 100 0 0.0
25/06/2021
6.65
 10,410 6.65 6.65 6.32 300 0 0.0
24/06/2021
6.65
 5,252 6.65 6.73 6.48 300 0 0.0
23/06/2021
6.65
 4,500 6.65 6.65 6.65 0 0 0
22/06/2021
6.65
 25,598 6.73 6.82 6.57 200 0 0.0
21/06/2021
6.73
 16,000 6.65 6.73 6.32 200 0 0.0
18/06/2021
6.65
 20,750 6.82 6.82 6.57 0 0 0
17/06/2021
6.82
 500 6.82 7.06 6.82 100 0 0.0
16/06/2021
6.82
 17,438 6.82 7.06 6.73 1,100 12,300 -0.1
15/06/2021
6.82
 2,200 6.82 6.98 6.73 900 400 0.0
14/06/2021
6.82
 0 6.82 6.82 6.82 0 0 0
11/06/2021
6.82
 6,618 6.48 6.90 5.90 100 0 0.0
10/06/2021
6.48
 3,815 6.82 6.98 6.40 500 0 0.0
09/06/2021
6.82
 180 6.98 6.98 6.82 0 0 0
08/06/2021
6.98
 100 6.90 6.98 6.98 100 0 0.0
07/06/2021
6.90
 16,200 6.90 6.90 6.73 200 0 0.0
04/06/2021
6.90
 11,810 6.82 6.90 6.82 300 5,200 -0.0
03/06/2021
6.82
 3,310 6.82 6.98 6.65 200 0 0.0
02/06/2021
6.82
 6,400 6.73 6.98 6.73 300 0 0.0
01/06/2021
6.73
 868 6.65 6.98 6.15 500 0 0.0
31/05/2021
6.65
 8,350 6.90 6.98 6.65 200 5,000 -0.0
28/05/2021
6.90
 8,500 6.65 6.98 6.65 500 0 0.0
27/05/2021
6.65
 600 6.90 6.98 6.65 100 0 0.0
26/05/2021
6.90
 200 6.98 6.98 6.90 0 0 0
25/05/2021
6.98
 200 6.82 7.06 6.98 100 0 0.0
24/05/2021
6.82
 32,500 6.90 6.90 6.82 100 29,100 -0.2
21/05/2021
6.90
 21,900 6.82 7.23 6.90 100 0 0.0
20/05/2021
6.82
 4,100 6.90 7.06 6.82 100 1,000 -0.0
19/05/2021
6.90
 4,700 6.90 6.98 6.23 700 0 0.0
18/05/2021
6.90
 3,700 6.98 6.98 6.90 100 0 0.0
17/05/2021
6.98
 19,030 7.06 7.06 6.65 0 0 0
14/05/2021
7.06
 2,230 7.23 7.23 6.90 100 0 0.0
13/05/2021
7.23
 232 6.90 7.23 7.23 100 0 0.0
12/05/2021
6.90
 26,700 6.90 6.98 6.73 600 0 0.0
11/05/2021
6.90
 1,300 7.06 7.06 6.90 0 0 0
10/05/2021
7.06
 341 7.06 7.48 7.06 100 0 0.0
07/05/2021
7.06
 10,900 7.40 7.40 6.82 0 0 0
06/05/2021
7.40
 1,400 7.31 7.48 7.31 200 0 0.0
05/05/2021
7.31
 3,000 6.98 7.40 6.98 100 0 0.0
04/05/2021
6.98
 4,800 7.23 7.23 6.98 700 0 0.0
29/04/2021
7.23
 31,900 7.40 7.40 7.06 200 0 0.0
28/04/2021
7.40
 2,400 7.40 7.40 6.82 100 0 0.0
27/04/2021
7.40
 168 7.06 7.40 7.40 100 0 0.0
26/04/2021
7.06
 1,400 7.06 7.48 6.57 300 0 0.0
23/04/2021
7.06
 12,300 6.98 7.06 6.57 100 0 0.0
22/04/2021
6.98
 8,800 7.31 7.40 6.98 100 0 0.0
20/04/2021
7.31
 15,440 7.40 7.48 7.31 0 0 0
19/04/2021
7.40
 26,428 7.31 7.56 7.15 200 0 0.0
16/04/2021
7.31
 21,400 7.31 7.48 7.31 200 0 0.0
15/04/2021
7.31
 6,400 7.48 7.48 7.15 600 0 0.0
14/04/2021
7.48
 41,368 7.40 7.73 7.15 200 5,500 -0.0
13/04/2021
7.40
 16,610 7.73 7.90 7.31 400 0 0.0
12/04/2021
7.73
 6,970 7.48 7.90 7.31 300 0 0.0
09/04/2021
7.48
 5,200 7.48 7.48 7.31 700 0 0.0
08/04/2021
7.48
 52,501 7.56 7.56 7.40 100 35,000 -0.3
07/04/2021
7.56
 18,227 7.56 7.56 7.48 200 0 0.0
06/04/2021
7.56
 18,979 7.48 7.56 7.31 200 14,000 -0.1
05/04/2021
7.48
 17,742 7.40 7.48 7.31 100 0 0.0
02/04/2021
7.40
 22,128 7.65 7.65 7.40 600 0 0.0
01/04/2021
7.65
 7,779 7.65 7.90 7.31 5,100 0 0.0
31/03/2021
7.65
 13,530 7.31 7.73 7.40 100 300 -0.0
30/03/2021
7.31
 31,770 6.90 7.31 6.65 1,400 0 0.0
29/03/2021
6.90
 48,834 6.65 7.15 6.65 300 0 0.0
26/03/2021
6.65
 10,800 6.65 6.73 6.48 200 0 0.0
25/03/2021
6.65
 17,400 6.65 6.90 6.40 300 0 0.0
24/03/2021
6.65
 5,810 6.73 6.73 6.40 200 0 0.0
23/03/2021
6.73
 15,550 6.82 6.82 6.57 900 0 0.0
22/03/2021
6.82
 8,800 6.65 6.90 6.65 1,500 0 0.0
19/03/2021
6.65
 11,800 6.98 6.98 6.65 100 0 0.0
18/03/2021
6.98
 22,400 6.90 7.06 6.57 500 0 0.0
17/03/2021
6.90
 9,600 6.98 6.98 6.48 0 0 0
16/03/2021
6.98
 8,360 6.90 6.98 6.82 0 0 0
15/03/2021
6.90
 14,100 6.98 6.98 6.82 0 0 0
12/03/2021
6.98
 25,000 6.65 7.06 6.65 18,100 0 0.2
11/03/2021
6.65
 4,800 6.82 6.82 6.32 0 0 0
10/03/2021
6.82
 15,604 6.73 6.82 6.65 0 0 0
09/03/2021
6.73
 14,600 6.57 6.73 6.32 300 0 0.0
08/03/2021
6.57
 46,513 6.07 6.65 6.07 0 100 -0.0
05/03/2021
6.07
 8,400 5.90 6.07 5.90 0 0 0
04/03/2021
5.90
 41,900 5.90 6.07 5.90 0 0 0
03/03/2021
5.90
 17,700 5.90 5.98 5.90 3,200 0 0.0
02/03/2021
5.90
 12,620 5.73 5.90 5.73 4,600 0 0.0
01/03/2021
5.73
 9,500 5.73 5.82 5.73 0 0 0
26/02/2021
5.73
 1,940 5.73 5.82 5.73 0 0 0
25/02/2021
5.73
 18,300 5.73 5.73 5.65 0 0 0
24/02/2021
5.73
 4,000 5.73 5.73 5.65 0 0 0
23/02/2021
5.73
 1,300 5.90 5.90 5.65 100 0 0.0
22/02/2021
5.90
 2,500 5.90 5.90 5.73 100 0 0.0
19/02/2021
5.90
 3,700 5.90 5.90 5.57 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |