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)
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
24/06/2020
4.90
 80 4.90 4.90 4.90 0 0 0
23/06/2020
4.90
 300 4.99 4.99 4.90 0 0 0
22/06/2020
4.99
 16,600 5.15 5.65 4.74 9,800 0 0.1
19/06/2020
5.15
 3,010 4.74 5.15 4.90 3,000 2,000 0.0
18/06/2020
4.74
 12,500 4.82 4.82 4.41 500 0 0.0
17/06/2020
4.82
 4,200 4.82 4.82 4.57 13,600 0 0.0
16/06/2020
4.82
 14,168 4.90 4.90 4.57 13,600 0 0.1
15/06/2020
4.90
 1,538 4.82 5.07 4.49 300 0 0.0
12/06/2020
4.82
 10,100 5.07 5.07 4.57 1,700 0 0.0
11/06/2020
5.07
 43,010 4.90 5.07 4.65 25,600 0 0.2
10/06/2020
4.90
 42,510 4.57 4.90 4.57 38,700 0 0.2
09/06/2020
4.57
 39,030 4.16 4.57 4.16 21,200 0 0.1
08/06/2020
4.16
 41,410 4.16 4.24 4.16 2,100 0 0.0
05/06/2020
4.16
 17,400 4.16 4.16 3.99 7,900 0 0.0
04/06/2020
4.16
 1,800 4.24 4.24 3.99 300 0 0.0
03/06/2020
4.24
 2,000 4.24 4.57 4.24 0 0 0
02/06/2020
4.24
 11,612 4.16 4.24 3.91 400 0 0.0
01/06/2020
4.16
 13,028 4.24 4.24 3.99 200 0 0.0
29/05/2020
4.24
 4,700 4.16 4.24 3.82 200 0 0.0
28/05/2020
4.16
 3,700 4.16 4.16 4.07 1,700 0 0.0
27/05/2020
4.16
 4,158 4.16 4.16 3.99 200 0 0.0
26/05/2020
4.16
 28,084 4.16 4.41 4.07 200 0 0.0
25/05/2020
4.16
 9,800 4.41 4.49 4.16 200 0 0.0
22/05/2020
4.41
 6,500 4.41 4.57 4.24 500 0 0.0
21/05/2020
4.41
 9,600 4.57 4.57 4.32 0 0 0
20/05/2020
4.57
 4,800 4.65 4.65 4.41 0 0 0
19/05/2020
4.65
 1,300 4.65 4.65 4.41 0 0 0
18/05/2020
4.65
 1,000 4.65 4.65 4.32 500 0 0.0
15/05/2020
4.65
 100 4.49 4.65 4.65 100 0 0.0
14/05/2020
4.49
 12,880 4.49 4.65 4.24 3,000 0 0.0
13/05/2020
4.49
 140 4.41 4.49 4.49 0 0 0
12/05/2020
4.41
 10,700 4.65 4.65 4.41 0 0 0
11/05/2020
4.65
 3,220 4.65 4.65 4.41 10 0 0.0
08/05/2020
4.65
 2,500 4.41 4.65 4.57 0 0 0
07/05/2020
4.41
 11,202 4.65 4.65 4.41 0 0 0
06/05/2020
4.65
 2,000 4.65 4.65 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |