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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |