CTCP Xây dựng Sông Hồng (icg)

18.20
0.20
(1.11%)
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
(2026-02-23) 		-2.20 -10.89% 168,300 -1,200 -0.0
17.70
20.20
18
2 tháng
(2026-01-16) 		-0.50 -2.70% 408,800 -5,500 -0.1
17.60
20.50
18
3 tháng
(2025-12-17) 		1.90 11.80% 616,600 -3,900 -0.1
16.10
20.50
18
6 tháng
(2025-09-18) 		3.10 20.81% 1,383,100 -7,800 -0.1
14.70
20.50
18
12 tháng
(2025-03-24) 		9.70 116.87% 3,607,900 -7,800 -0.1
7.60
20.50
18
24 tháng
(2024-03-27) 		10.71 147.02% 4,640,897 -13,318 -0.2
6.20
20.50
18
36 tháng
(2023-04-03) 		13.80 328.17% 8,487,019 -262,858 -1.5
4.11
20.50
18
60 tháng
(2021-04-12) 		10.27 132.87% 17,670,326 -301,900 -2.5
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)
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
18/02/2021
5.90
 2,328 5.90 5.98 5.65 300 0 0.0
17/02/2021
5.90
 1,300 5.98 5.98 5.57 100 0 0.0
09/02/2021
5.98
 4,300 5.73 5.98 5.82 300 0 0.0
08/02/2021
5.73
 9,270 5.73 5.82 5.57 200 0 0.0
05/02/2021
5.73
 1,300 5.73 5.73 5.32 200 0 0.0
04/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
03/02/2021
5.73
 1,440 5.49 5.82 5.32 300 0 0.0
02/02/2021
5.49
 200 5.57 5.57 5.49 0 0 0
01/02/2021
5.57
 14,400 5.82 6.07 5.40 8,000 0 0.1
29/01/2021
5.82
 11,600 5.40 5.82 5.57 11,100 0 0.1
28/01/2021
5.40
 23,421 5.32 5.73 5.32 200 0 0.0
27/01/2021
5.32
 15,300 5.57 5.57 5.24 0 0 0
26/01/2021
5.57
 12,100 6.15 6.15 5.57 200 0 0.0
25/01/2021
6.15
 3,384 5.98 6.23 5.98 1,300 0 0.0
22/01/2021
5.98
 4,100 6.65 6.65 5.98 0 0 0
21/01/2021
6.65
 1,700 6.65 6.65 6.07 100 0 0.0
20/01/2021
6.65
 3,038 6.65 7.31 5.98 1,100 0 0.0
19/01/2021
6.65
 27,000 6.07 6.65 5.57 900 0 0.0
18/01/2021
6.07
 24,098 5.57 6.07 5.49 800 0 0.0
15/01/2021
5.57
 35,440 5.32 5.57 5.40 4,700 0 0.0
14/01/2021
5.32
 5,900 5.32 5.32 5.24 0 0 0
13/01/2021
5.32
 11,442 5.49 5.49 5.24 0 0 0
12/01/2021
5.49
 4,100 5.49 5.49 5.40 1,600 0 0.0
11/01/2021
5.49
 400 5.49 5.49 5.40 400 0 0.0
08/01/2021
5.49
 5,470 5.49 5.49 5.24 0 0 0
07/01/2021
5.49
 4,500 5.24 5.49 5.15 200 0 0.0
06/01/2021
5.24
 2,400 5.57 5.57 5.24 0 0 0
05/01/2021
5.57
 2,600 5.57 5.57 5.32 200 0 0.0
04/01/2021
5.57
 5,400 5.57 5.57 5.40 2,300 0 0.0
31/12/2020
5.57
 0 5.57 5.57 5.57 0 0 0
30/12/2020
5.57
 9,769 5.57 5.65 5.24 4,800 0 0.0
29/12/2020
5.57
 4,121 5.24 5.57 5.15 1,600 0 0.0
28/12/2020
5.24
 4,600 5.82 5.82 5.24 1,300 0 0.0
25/12/2020
5.82
 290 5.40 5.82 5.82 150 0 0.0
24/12/2020
5.40
 4,900 5.24 5.73 5.32 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |