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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |