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)
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
23/12/2020
5.24
 60 5.24 5.24 5.24 0 0 0
22/12/2020
5.24
 695 5.24 5.32 5.24 0 0 0
21/12/2020
5.24
 1,284 5.24 5.24 4.82 100 0 0.0
18/12/2020
5.24
 0 5.24 5.24 5.24 0 0 0
17/12/2020
5.24
 2,540 5.24 5.65 5.15 100 0 0.0
16/12/2020
5.24
 0 5.24 5.24 5.24 0 0 0
15/12/2020
5.24
 0 5.24 5.24 5.24 0 0 0
14/12/2020
5.24
 1,510 5.82 5.82 5.24 0 0 0
11/12/2020
5.82
 128 5.57 5.82 5.82 100 0 0.0
10/12/2020
5.57
 110 5.15 5.57 5.57 100 0 0.0
09/12/2020
5.15
 5,310 5.65 5.65 5.15 300 0 0.0
08/12/2020
5.65
 0 5.65 5.65 5.65 0 0 0
07/12/2020
5.65
 120 5.32 5.65 5.65 100 0 0.0
04/12/2020
5.32
 3,000 5.40 5.65 5.32 200 0 0.0
03/12/2020
5.40
 4,300 5.15 5.40 5.07 100 0 0.0
02/12/2020
5.15
 100 5.65 5.65 5.15 0 0 0
01/12/2020
5.65
 400 5.40 5.73 5.40 400 0 0.0
30/11/2020
5.40
 3,760 5.73 5.73 5.24 220 0 0.0
27/11/2020
5.73
 100 5.24 5.73 5.73 100 0 0.0
26/11/2020
5.24
 200 5.65 5.82 5.24 100 0 0.0
25/11/2020
5.65
 5,210 5.65 5.82 5.15 300 0 0.0
24/11/2020
5.65
 100 5.15 5.65 5.65 100 0 0.0
23/11/2020
5.15
 1,400 5.65 5.82 5.15 200 0 0.0
20/11/2020
5.65
 4,500 5.24 5.73 5.24 1,200 0 0.0
19/11/2020
5.24
 520 5.73 5.73 5.24 20 0 0.0
18/11/2020
5.73
 100 5.40 5.73 5.73 100 0 0.0
17/11/2020
5.40
 108 5.40 5.40 5.40 0 0 0
16/11/2020
5.40
 1,104 5.98 5.98 5.40 0 0 0
13/11/2020
5.98
 300 6.15 6.15 5.57 200 0 0.0
12/11/2020
6.15
 0 6.15 6.15 6.15 0 0 0
11/11/2020
6.15
 0 6.15 6.15 6.15 0 0 0
10/11/2020
6.15
 0 6.15 6.15 6.15 0 0 0
09/11/2020
6.15
 0 6.15 6.15 6.15 0 0 0
06/11/2020
6.15
 200 5.82 6.15 5.82 200 0 0.0
05/11/2020
5.82
 1,000 5.82 5.82 5.82 0 0 0
04/11/2020
5.82
 0 5.82 5.82 5.82 0 0 0
03/11/2020
5.82
 0 5.82 5.82 5.82 0 0 0
02/11/2020
5.82
 100 5.65 5.82 5.82 100 0 0.0
30/10/2020
5.65
 402 5.24 5.73 5.24 300 0 0.0
29/10/2020
5.24
 100 5.73 5.73 5.24 0 0 0
28/10/2020
5.73
 100 5.24 5.73 5.73 100 0 0.0
27/10/2020
5.24
 300 5.49 5.82 5.24 200 0 0.0
26/10/2020
5.49
 100 5.24 5.49 5.49 100 0 0.0
23/10/2020
5.24
 200 5.07 5.24 5.24 0 0 0
22/10/2020
5.07
 1,260 5.40 5.40 4.99 0 0 0
21/10/2020
5.40
 40 5.40 5.40 5.40 0 0 0
20/10/2020
5.40
 1,100 5.82 5.82 5.32 0 0 0
19/10/2020
5.82
 0 5.82 5.82 5.82 0 0 0
16/10/2020
5.82
 0 5.82 5.82 5.82 0 0 0
15/10/2020
5.82
 60 5.82 5.82 5.82 0 0 0
14/10/2020
5.82
 151,900 5.82 6.32 5.82 600 0 0.0
13/10/2020
5.82
 0 5.82 5.82 5.82 0 0 0
12/10/2020
5.82
 0 5.82 5.82 5.82 0 0 0
09/10/2020
5.82
 100 5.65 5.82 5.82 100 0 0.0
08/10/2020
5.65
 14,618 5.73 5.73 5.57 0 0 0
07/10/2020
5.73
 1,100 5.82 5.82 5.57 100 0 0.0
06/10/2020
5.82
 300 5.40 5.82 5.73 100 0 0.0
05/10/2020
5.40
 5,000 5.57 5.57 5.40 0 0 0
02/10/2020
5.57
 4,870 5.57 5.57 5.15 0 0 0
01/10/2020
5.57
 20 5.57 5.57 5.57 0 0 0
30/09/2020
5.57
 4,600 5.57 5.57 5.57 0 0 0
29/09/2020
5.57
 10,200 5.57 6.07 5.57 100 0 0.0
28/09/2020
5.57
 1,700 5.90 6.15 5.57 600 0 0.0
25/09/2020
5.90
 100 5.57 5.90 5.90 100 0 0.0
24/09/2020
5.57
 6,737 5.82 6.07 5.57 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |