CTCP Xây dựng Sông Hồng (icg)

18.70
-0.10
(-0.53%)
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
(2025-12-29) 		1.40 8.05% 219,800 -3,600 -0.1
17.40
19.90
18.70
2 tháng
(2025-12-01) 		0.20 1.08% 455,900 -8,300 -0.1
16
19.90
18.70
3 tháng
(2025-10-30) 		1.20 6.82% 681,400 -7,600 -0.1
16
19.90
18.70
6 tháng
(2025-08-01) 		5.40 40.30% 1,513,200 -7,600 -0.1
13.10
19.90
18.70
12 tháng
(2025-02-03) 		11 141.03% 3,539,409 -21,020 -0.2
7.60
19.90
18.70
24 tháng
(2024-02-15) 		11.42 154.73% 4,528,735 -13,218 -0.2
6.20
19.90
18.70
36 tháng
(2023-02-13) 		13.84 279.09% 8,471,580 -396,258 -2.2
4.11
19.90
18.70
60 tháng
(2021-02-23) 		13.07 227.81% 17,907,413 -312,300 -2.6
3.93
19.90
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
5.82
 1,200 5.82 6.23 5.57 600 0 0.0
22/09/2020
5.82
 4,000 5.57 5.82 5.57 1,000 0 0.0
21/09/2020
5.57
 4,000 5.57 5.82 5.32 200 0 0.0
18/09/2020
5.57
 2,100 5.90 5.90 5.57 0 0 0
17/09/2020
5.90
 100 5.57 5.90 5.90 100 0 0.0
16/09/2020
5.57
 2,050 5.15 5.57 5.40 300 0 0.0
15/09/2020
5.15
 4,660 5.57 5.57 5.15 0 0 0
14/09/2020
5.57
 100 6.15 6.15 5.57 0 0 0
11/09/2020
6.15
 0 6.15 6.15 6.15 0 0 0
10/09/2020
6.15
 214 5.90 6.15 6.15 100 0 0.0
09/09/2020
5.90
 3,300 5.90 6.07 5.40 2,400 0 0.0
08/09/2020
5.90
 400 5.98 6.15 5.90 200 0 0.0
07/09/2020
5.98
 100 5.65 5.98 5.98 100 0 0.0
04/09/2020
5.65
 800 6.23 6.23 5.65 100 0 0.0
03/09/2020
6.23
 100 6.15 6.23 6.23 100 0 0.0
01/09/2020
6.15
 400 6.15 6.15 5.57 300 0 0.0
31/08/2020
6.15
 0 6.15 6.15 6.15 0 0 0
28/08/2020
6.15
 600 5.65 6.15 5.65 600 0 0.0
27/08/2020
5.65
 200 5.40 5.65 5.40 200 0 0.0
26/08/2020
5.40
 40 5.40 5.40 5.40 0 0 0
25/08/2020
5.40
 901 5.32 5.40 5.07 700 0 0.0
24/08/2020
5.32
 200 5.07 5.32 5.07 100 0 0.0
21/08/2020
5.07
 4,000 5.07 5.07 5.07 0 0 0
20/08/2020
5.07
 4,600 5.07 5.49 5.07 100 0 0.0
19/08/2020
5.07
 1,100 5.40 5.40 5.07 0 0 0
18/08/2020
5.40
 700 5.49 5.49 5.15 600 0 0.0
17/08/2020
5.49
 2,100 5.57 5.57 5.07 100 0 0.0
14/08/2020
5.57
 180 5.24 5.57 5.57 100 0 0.0
13/08/2020
5.24
 300 5.07 5.24 4.57 100 0 0.0
12/08/2020
5.07
 600 5.57 5.57 5.07 0 0 0
11/08/2020
5.57
 100 5.07 5.57 5.57 100 0 0.0
10/08/2020
5.07
 900 4.90 5.07 4.99 900 0 0.0
07/08/2020
4.90
 0 4.90 4.90 4.90 0 0 0
06/08/2020
4.90
 2,200 4.65 4.99 4.65 200 0 0.0
05/08/2020
4.65
 1,000 4.65 4.65 4.65 0 0 0
04/08/2020
4.65
 3,000 4.99 4.99 4.65 0 0 0
03/08/2020
4.99
 2,110 4.57 4.99 4.65 100 0 0.0
31/07/2020
4.57
 4,300 4.57 4.57 4.57 0 0 0
30/07/2020
4.57
 500 4.57 4.99 4.57 200 0 0.0
29/07/2020
4.57
 6,600 4.90 4.90 4.57 100 0 0.0
28/07/2020
4.90
 5,100 4.74 4.90 4.57 100 0 0.0
27/07/2020
4.74
 3,900 4.57 4.99 4.24 1,700 300 0.0
24/07/2020
4.57
 3,000 4.65 4.65 4.57 100 0 0.0
23/07/2020
4.65
 40,084 4.74 4.74 4.41 0 0 0
22/07/2020
4.74
 0 4.74 4.74 4.74 0 0 0
21/07/2020
4.74
 200 4.65 4.74 4.74 200 0 0.0
20/07/2020
4.65
 14,000 4.82 4.82 4.41 100 0 0.0
17/07/2020
4.82
 400 4.65 4.82 4.74 400 0 0.0
16/07/2020
4.65
 5,100 4.57 4.82 4.65 100 0 0.0
15/07/2020
4.57
 1,008 4.82 4.82 4.57 0 0 0
14/07/2020
4.82
 600 4.74 4.82 4.74 600 0 0.0
13/07/2020
4.74
 14,900 4.57 4.82 4.57 100 0 0.0
10/07/2020
4.57
 18,010 4.82 4.82 4.57 4,900 0 0.0
09/07/2020
4.82
 7,300 4.57 4.82 4.57 1,300 0 0.0
08/07/2020
4.57
 2,000 4.74 4.74 4.57 0 0 0
07/07/2020
4.74
 3,200 4.74 4.74 4.32 100 0 0.0
06/07/2020
4.74
 3,800 4.57 4.82 4.57 300 0 0.0
03/07/2020
4.57
 14,102 4.57 4.57 4.24 0 0 0
02/07/2020
4.57
 200 4.82 4.82 4.57 0 0 0
01/07/2020
4.82
 100 4.41 4.82 4.82 100 0 0.0
30/06/2020
4.41
 1,500 4.74 4.74 4.32 300 0 0.0
29/06/2020
4.74
 8 4.74 4.74 4.74 0 0 0
26/06/2020
4.74
 4,300 4.82 4.82 4.49 0 0 0
25/06/2020
4.82
 1,100 4.90 4.90 4.49 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |