CTCP Xây dựng Sông Hồng (icg)

18.20
0.20
(1.11%)
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
(2026-02-23) 		-2.20 -10.89% 169,800 -1,200 -0.0
17.70
20.20
18.20
2 tháng
(2026-01-19) 		-0.50 -2.70% 386,800 -5,500 -0.1
17.60
20.50
18.20
3 tháng
(2025-12-18) 		1.80 11.11% 611,500 -3,900 -0.1
16.20
20.50
18.20
6 tháng
(2025-09-19) 		2.90 19.21% 1,379,600 -7,800 -0.1
14.70
20.50
18.20
12 tháng
(2025-03-24) 		9.70 116.87% 3,609,400 -7,800 -0.1
7.60
20.50
18.20
24 tháng
(2024-03-28) 		10.81 150.23% 4,642,385 -13,318 -0.2
6.20
20.50
18.20
36 tháng
(2023-04-03) 		13.80 328.17% 8,488,519 -262,858 -1.5
4.11
20.50
18.20
60 tháng
(2021-04-13) 		10.60 143.33% 17,664,856 -302,200 -2.5
3.93
20.50
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
4.65
 834 4.65 4.65 4.24 0 0 0
04/05/2020
4.65
 0 4.65 4.65 4.65 0 0 0
29/04/2020
4.65
 200 4.65 4.65 4.57 0 0 0
28/04/2020
4.65
 1,966 4.57 4.65 4.49 0 0 0
27/04/2020
4.57
 11,300 4.74 4.74 4.49 0 0 0
24/04/2020
4.74
 7,236 4.74 4.74 4.57 0 0 0
23/04/2020
4.74
 10,116 4.74 4.74 4.49 0 0 0
22/04/2020
4.74
 15,000 4.74 4.74 4.57 1,000 0 0.0
21/04/2020
4.74
 36,922 4.74 4.74 4.49 9,000 0 0.1
20/04/2020
4.74
 4,600 4.74 4.74 4.57 0 0 0
17/04/2020
4.74
 21,870 4.65 4.74 4.49 100 0 0.0
16/04/2020
4.65
 1,900 4.49 4.65 4.57 0 0 0
15/04/2020
4.49
 20,200 4.65 4.65 4.49 0 0 0
14/04/2020
4.65
 22,600 4.65 4.65 4.32 0 0 0
13/04/2020
4.65
 4,200 4.74 4.74 4.57 0 0 0
10/04/2020
4.74
 5,900 4.74 4.74 4.49 0 0 0
09/04/2020
4.74
 4,200 4.74 4.74 4.57 0 0 0
08/04/2020
4.74
 5,400 4.90 4.90 4.74 0 0 0
07/04/2020
4.90
 11,440 4.99 4.99 4.57 0 0 0
06/04/2020
4.99
 7,800 4.82 4.99 4.82 1,000 0 0.0
03/04/2020
4.82
 23,600 4.74 4.82 4.57 15,000 0 0.1
01/04/2020
4.74
 6,870 4.57 4.74 4.32 4,000 0 0.0
31/03/2020
4.57
 26,270 4.65 4.74 4.24 0 0 0
30/03/2020
4.65
 29,800 5.07 5.07 4.57 3,000 200 0.0
27/03/2020
5.07
 2,320 5.57 5.57 5.07 1,000 0 0.0
26/03/2020: Cổ tức tiền mặt tỉ lệ: 15%
26/03/2020
5.57
 6,280 5.57 5.65 5.57 0 200 -0.0
25/03/2020
5.57
 21,310 5.30 5.70 5.37 0 0 0
24/03/2020
5.30
 18,500 4.82 5.30 5.09 0 0 0
23/03/2020
4.82
 59,500 5.30 5.43 4.82 0 0 0
20/03/2020
5.30
 10,500 5.43 5.43 5.23 500 0 0.0
19/03/2020
5.43
 4,000 5.43 5.43 5.16 0 100 -0.0
18/03/2020
5.43
 41,500 5.57 5.57 5.09 0 0 0
17/03/2020
5.57
 35,414 5.70 5.70 5.37 200 0 0.0
16/03/2020
5.70
 16,380 5.50 5.70 5.43 200 0 0.0
13/03/2020
5.50
 30,712 5.50 5.50 5.30 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |