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)
16/07/2019
5.77
 0 5.77 5.77 5.77 0 0 0
15/07/2019
5.77
 68 5.77 5.77 5.77 0 0 0
12/07/2019
5.77
 2,600 5.84 5.84 5.57 0 0 0
11/07/2019
5.84
 1,200 5.84 5.98 5.57 0 300 -0.0
10/07/2019
5.84
 100 5.70 5.84 5.84 0 0 0
09/07/2019
5.70
 2,610 5.98 5.98 5.70 0 0 0
08/07/2019
5.98
 1,600 6.04 6.04 5.77 0 200 -0.0
05/07/2019
6.04
 1,000 6.11 6.11 5.77 0 0 0
04/07/2019
6.11
 1,400 6.32 6.32 5.91 0 1,200 -0.0
03/07/2019
6.32
 0 6.32 6.32 6.32 0 0 0
02/07/2019
6.32
 0 6.32 6.32 6.32 0 0 0
01/07/2019
6.32
 0 6.32 6.32 6.32 0 0 0
28/06/2019
6.32
 0 6.32 6.32 6.32 0 0 0
27/06/2019
6.32
 0 6.32 6.32 6.32 0 0 0
26/06/2019
6.32
 1,600 6.04 6.32 6.04 0 1,400 -0.0
25/06/2019
6.04
 0 6.04 6.04 6.04 0 0 0
24/06/2019
6.04
 3,100 6.11 6.11 5.77 0 0 0
21/06/2019
6.11
 21,700 5.98 6.11 5.98 20,900 600 0.2
20/06/2019
5.98
 300 5.98 5.98 5.98 0 100 -0.0
19/06/2019
5.98
 0 5.98 5.98 5.98 0 0 0
18/06/2019
5.98
 1,200 5.91 5.98 5.77 0 0 0
17/06/2019
5.91
 1,100 6.18 6.18 5.77 0 0 0
14/06/2019
6.18
 2,200 6.38 6.38 5.77 0 0 0
13/06/2019
6.38
 117 6.38 6.38 6.38 0 0 0
12/06/2019
6.38
 400 6.18 6.38 6.38 0 400 -0.0
11/06/2019
6.18
 0 6.18 6.18 6.18 0 0 0
10/06/2019
6.18
 100 6.25 6.25 6.18 0 0 0
07/06/2019
6.25
 98 6.25 6.25 6.25 0 0 0
06/06/2019
6.25
 0 6.25 6.25 6.25 0 0 0
05/06/2019
6.25
 136 6.11 6.25 6.25 0 0 0
04/06/2019
6.11
 900 6.04 6.11 5.77 0 100 -0.0
03/06/2019
6.04
 0 6.04 6.04 6.04 0 0 0
31/05/2019
6.04
 300 5.91 6.04 5.64 0 0 0
30/05/2019
5.91
 0 5.91 5.91 5.91 0 0 0
29/05/2019
5.91
 1,000 6.32 6.32 5.91 0 0 0
28/05/2019
6.32
 180 6.11 6.32 6.32 0 0 0
27/05/2019
6.11
 500 6.11 6.11 5.98 100 0 0.0
24/05/2019
6.11
 0 6.11 6.11 6.11 0 0 0
23/05/2019
6.11
 0 6.11 6.11 6.11 0 0 0
22/05/2019
6.11
 5,600 6.32 6.32 6.04 200 0 0
21/05/2019
6.32
 100 6.25 6.32 6.32 0 0 0
20/05/2019
6.25
 2,100 6.11 6.25 5.91 0 0 0
17/05/2019
6.11
 4,199 6.38 6.38 6.04 500 0 0.0
16/05/2019
6.38
 12,200 6.38 6.38 6.18 0 0 0
15/05/2019
6.38
 5,500 6.45 6.66 6.38 0 200 -0.0
14/05/2019
6.45
 2,920 6.45 6.45 6.38 0 0 0
13/05/2019
6.45
 2,000 6.45 6.45 6.45 0 0 0
10/05/2019
6.45
 2,640 6.79 6.79 6.45 100 0 0.0
09/05/2019
6.79
 7,680 6.45 6.79 6.32 0 0 0
08/05/2019
6.45
 5,300 6.59 6.79 6.45 500 0 0.0
07/05/2019
6.59
 0 6.59 6.59 6.59 0 0 0
06/05/2019
6.59
 5,600 6.59 6.72 6.52 200 0 0.0
03/05/2019
6.59
 5,240 6.72 6.79 6.52 0 0 0
02/05/2019
6.72
 100 6.79 6.79 6.72 0 0 0
26/04/2019
6.79
 1,200 6.66 6.79 6.45 0 0 0
25/04/2019
6.66
 200 6.45 6.66 6.38 100 0 0.0
24/04/2019
6.45
 3,400 6.38 6.52 6.38 0 0 0
23/04/2019
6.38
 0 6.38 6.38 6.38 0 0 0
22/04/2019
6.38
 5,000 6.59 6.59 6.38 0 0 0
19/04/2019
6.59
 28 6.59 6.59 6.59 0 0 0
18/04/2019
6.59
 4,700 6.52 6.59 6.32 0 0 0
17/04/2019
6.52
 5,222 6.38 6.52 6.25 0 0 0
16/04/2019
6.38
 2,200 6.32 6.38 6.25 0 0 0
12/04/2019
6.32
 4,876 6.66 6.66 6.25 700 0 0.0
11/04/2019
6.66
 4,200 6.59 6.66 6.32 100 0 0.0
10/04/2019
6.59
 2,700 6.59 6.72 6.45 2,500 0 0.0
09/04/2019
6.59
 13,120 6.66 6.66 6.38 1,000 0 0.0
08/04/2019
6.66
 3,923 6.72 6.72 6.52 500 0 0.0
05/04/2019
6.72
 2,000 6.72 6.72 6.45 0 0 0
04/04/2019
6.72
 8,400 6.18 6.72 6.25 0 0 0
03/04/2019
6.18
 1,800 6.25 6.25 6.18 0 0 0
02/04/2019
6.25
 1,070 6.32 6.32 6.25 0 0 0
01/04/2019
6.32
 8,500 6.25 6.32 6.18 0 0 0
29/03/2019
6.25
 8,460 6.04 6.25 6.04 0 0 0
28/03/2019
6.04
 600 5.57 6.04 5.70 0 0 0
27/03/2019
5.57
 5,023 6.04 6.04 5.57 0 0 0
26/03/2019
6.04
 13,910 6.11 6.11 5.77 0 0 0
25/03/2019
6.11
 3,800 6.18 6.18 5.77 0 0 0
22/03/2019
6.18
 1,340 6.18 6.18 5.77 0 0 0
21/03/2019
6.18
 23,525 6.18 6.18 6.18 0 0 0
20/03/2019
6.18
 8,800 6.32 6.32 5.77 0 0 0
19/03/2019
6.32
 200 6.25 6.32 6.32 0 0 0
18/03/2019
6.25
 1,600 6.32 6.32 5.77 0 0 0
15/03/2019
6.32
 27,458 5.77 6.32 5.84 0 0 0
14/03/2019
5.77
 3,000 5.77 6.32 5.37 0 0 0
13/03/2019
5.77
 0 5.77 5.77 5.77 0 0 0
12/03/2019
5.77
 0 5.77 5.77 5.77 0 0 0
11/03/2019
5.77
 500 5.77 5.77 5.30 0 0 0
08/03/2019
5.77
 1,300 5.77 5.77 5.23 0 0 0
07/03/2019
5.77
 358 5.43 5.77 5.43 0 0 0
06/03/2019
5.43
 1,300 5.77 5.77 5.43 0 0 0
05/03/2019
5.77
 715 5.77 5.77 5.30 0 0 0
04/03/2019
5.77
 3,700 5.30 5.77 5.30 0 0 0
01/03/2019
5.30
 58 5.30 5.30 5.30 0 0 0
28/02/2019
5.30
 3,100 5.23 5.30 5.09 0 0 0
27/02/2019
5.23
 1,800 5.03 5.23 5.16 0 0 0
26/02/2019
5.03
 1,300 4.96 5.03 4.96 0 0 0
25/02/2019
4.96
 6,200 5.30 5.30 4.82 0 0 0
22/02/2019
5.30
 4,700 5.77 5.77 5.30 0 0 0
21/02/2019
5.77
 4,940 5.64 5.77 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |