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)
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
12/03/2020
5.50
 12,500 5.64 5.64 5.30 0 300 -0.0
11/03/2020
5.64
 8,300 5.37 5.64 5.43 0 0 0
10/03/2020
5.37
 2,700 4.89 5.37 4.89 0 100 -0.0
09/03/2020
4.89
 2,100 5.23 5.23 4.89 0 0 0
06/03/2020
5.23
 500 5.30 5.30 5.09 0 0 0
05/03/2020
5.30
 300 4.89 5.30 5.30 0 0 0
04/03/2020
4.89
 4,200 5.43 5.43 4.89 0 0 0
03/03/2020
5.43
 0 5.43 5.43 5.43 0 0 0
02/03/2020
5.43
 112 4.96 5.43 5.43 0 0 0
28/02/2020
4.96
 2,390 5.37 5.37 4.96 0 0 0
27/02/2020
5.37
 56 5.37 5.37 5.37 0 0 0
26/02/2020
5.37
 0 5.37 5.37 5.37 0 0 0
25/02/2020
5.37
 100 5.23 5.37 5.37 0 0 0
24/02/2020
5.23
 50 5.23 5.23 5.23 0 0 0
21/02/2020
5.23
 200 5.30 5.30 4.89 0 0 0
20/02/2020
5.30
 3,600 5.50 5.50 4.96 0 0 0
19/02/2020
5.50
 48 5.50 5.50 5.50 0 0 0
18/02/2020
5.50
 0 5.50 5.50 5.50 0 0 0
17/02/2020
5.50
 600 5.57 5.57 5.50 0 0 0
14/02/2020
5.57
 0 5.57 5.57 5.57 0 0 0
13/02/2020
5.57
 0 5.57 5.57 5.57 0 0 0
12/02/2020
5.57
 0 5.57 5.57 5.57 0 0 0
11/02/2020
5.57
 0 5.57 5.57 5.57 0 0 0
10/02/2020
5.57
 0 5.57 5.57 5.57 0 0 0
07/02/2020
5.57
 0 5.57 5.57 5.57 0 0 0
06/02/2020
5.57
 1,000 5.64 5.64 5.09 0 0 0
05/02/2020
5.64
 0 5.64 5.64 5.64 0 0 0
04/02/2020
5.64
 0 5.64 5.64 5.64 0 0 0
03/02/2020
5.64
 0 5.64 5.64 5.64 0 0 0
31/01/2020
5.64
 0 5.64 5.64 5.64 0 0 0
30/01/2020
5.64
 100 5.70 5.70 5.64 0 0 0
22/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
21/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
20/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
17/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
16/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
15/01/2020
5.70
 3,900 5.50 5.70 4.96 0 0 0
14/01/2020
5.50
 0 5.50 5.50 5.50 0 0 0
13/01/2020
5.50
 0 5.50 5.50 5.50 0 0 0
10/01/2020
5.50
 1,400 5.50 5.50 5.50 1,400 0 0.0
09/01/2020
5.50
 0 5.50 5.50 5.50 0 0 0
08/01/2020
5.50
 0 5.50 5.50 5.50 0 0 0
07/01/2020
5.50
 1,000 6.11 6.11 5.50 0 0 0
06/01/2020
6.11
 200 5.57 6.11 6.11 0 0 0
03/01/2020
5.57
 0 5.57 5.57 5.57 0 0 0
02/01/2020
5.57
 10 5.57 5.57 5.57 0 0 0
31/12/2019
5.57
 0 5.57 5.57 5.57 0 0 0
30/12/2019
5.57
 7,200 5.57 5.57 5.03 0 0 0
27/12/2019
5.57
 0 5.57 5.57 5.57 0 0 0
26/12/2019
5.57
 200 5.64 5.64 5.09 0 0 0
25/12/2019
5.64
 100 5.30 5.64 5.64 0 0 0
24/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
23/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
20/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
19/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
18/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
17/12/2019
5.30
 100 5.30 5.30 5.30 0 0 0
16/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
13/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
12/12/2019
5.30
 182 5.09 5.30 5.30 0 0 0
11/12/2019
5.09
 1,310 5.30 5.30 5.09 0 0 0
10/12/2019
5.30
 500 5.16 5.30 5.16 0 0 0
09/12/2019
5.16
 40 5.16 5.16 5.16 0 0 0
06/12/2019
5.16
 500 5.03 5.16 4.82 0 0 0
05/12/2019
5.03
 100 5.16 5.16 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |