CTCP Xây dựng Sông Hồng (icg)

15.20
-0.20
(-1.30%)
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
(2026-05-20) 		-1 -6.10% 78,400 900 0
15.20
16.40
15.20
2 tháng
(2026-04-20) 		-2.40 -13.48% 352,700 11,300 0
15.20
19.40
15.20
3 tháng
(2026-03-23) 		-2.70 -14.92% 472,100 11,000 -0.0
15.20
19.40
15.20
6 tháng
(2025-12-22) 		-1.30 -7.78% 1,082,500 7,100 -0.1
15.20
20.50
15.20
12 tháng
(2025-06-24) 		5.90 62.11% 3,175,900 3,100 -0.1
9.50
20.50
15.20
24 tháng
(2024-07-01) 		7.55 96.24% 4,774,924 -10,418 -0.2
6.20
20.50
15.20
36 tháng
(2023-07-05) 		7.93 106.06% 7,811,318 -47,588 -0.5
6.07
20.50
15.20
60 tháng
(2021-07-15) 		8.75 131.60% 17,561,810 -206,400 -1.8
3.93
20.50
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |