CTCP Xây dựng Sông Hồng (icg)

15.20
-0.20
(-1.30%)
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
(2026-05-20) 		-1 -6.10% 78,400 900 0
15.20
16.40
15.20
2 tháng
(2026-04-20) 		-2.40 -13.48% 352,700 11,300 0
15.20
19.40
15.20
3 tháng
(2026-03-23) 		-2.70 -14.92% 472,100 11,000 -0.0
15.20
19.40
15.20
6 tháng
(2025-12-22) 		-1.30 -7.78% 1,082,500 7,100 -0.1
15.20
20.50
15.20
12 tháng
(2025-06-24) 		5.90 62.11% 3,175,900 3,100 -0.1
9.50
20.50
15.20
24 tháng
(2024-07-01) 		7.55 96.24% 4,774,924 -10,418 -0.2
6.20
20.50
15.20
36 tháng
(2023-07-05) 		7.93 106.06% 7,811,318 -47,588 -0.5
6.07
20.50
15.20
60 tháng
(2021-07-15) 		8.75 131.60% 17,561,810 -206,400 -1.8
3.93
20.50
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2019
5.84
 0 5.84 5.84 5.84 0 0 0
26/08/2019
5.84
 100 5.43 5.84 5.84 0 0 0
23/08/2019
5.43
 1,000 5.57 5.57 5.43 0 0 0
22/08/2019
5.57
 100 5.91 5.91 5.57 0 0 0
21/08/2019
5.91
 0 5.91 5.91 5.91 0 0 0
20/08/2019
5.91
 0 5.91 5.91 5.91 0 0 0
19/08/2019
5.91
 1,288 6.04 6.04 5.64 0 0 0
16/08/2019
6.04
 0 6.04 6.04 6.04 0 0 0
15/08/2019
6.04
 0 6.04 6.04 6.04 0 0 0
14/08/2019
6.04
 11,800 5.70 6.11 5.77 11,600 0 0.1
13/08/2019
5.70
 17,000 5.77 5.77 5.37 16,400 0 0.1
12/08/2019
5.77
 400 5.57 5.77 5.57 0 0 0
09/08/2019
5.57
 2,350 5.64 5.64 5.43 0 0 0
08/08/2019
5.64
 1,270 5.70 5.84 5.16 0 0 0
07/08/2019
5.70
 0 5.70 5.70 5.70 0 0 0
06/08/2019
5.70
 200 5.57 5.70 5.70 0 0 0
05/08/2019
5.57
 8,400 5.70 5.70 5.16 0 0 0
02/08/2019
5.70
 110 5.84 5.84 5.70 0 0 0
01/08/2019
5.84
 0 5.84 5.84 5.84 0 0 0
31/07/2019
5.84
 0 5.84 5.84 5.84 0 0 0
30/07/2019
5.84
 70 5.84 5.84 5.84 0 0 0
29/07/2019
5.84
 300 6.04 6.04 5.77 0 0 0
26/07/2019
6.04
 0 6.04 6.04 6.04 0 0 0
25/07/2019
6.04
 100 5.77 6.04 6.04 0 0 0
24/07/2019
5.77
 2,100 5.77 6.04 5.77 0 0 0
23/07/2019
5.77
 5,900 5.64 6.11 5.64 3,200 0 0.0
22/07/2019
5.64
 200 5.64 5.64 5.64 0 0 0
19/07/2019
5.64
 910 5.84 5.84 5.43 0 0 0
18/07/2019
5.84
 600 5.77 5.84 5.30 0 0 0
17/07/2019
5.77
 90 5.77 5.77 5.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |