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)
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
20/02/2019
5.64
 10,150 6.04 6.04 5.64 0 0 0
19/02/2019
6.04
 4,308 6.11 6.11 5.84 0 0 0
18/02/2019
6.11
 1,300 6.25 6.25 5.77 0 0 0
15/02/2019
6.25
 880 6.79 6.79 6.25 0 0 0
14/02/2019
6.79
 1,300 6.79 6.79 6.18 0 0 0
13/02/2019
6.79
 1,000 6.72 6.79 6.79 0 0 0
12/02/2019
6.72
 100 6.66 6.72 6.72 0 0 0
11/02/2019
6.66
 800 6.66 6.66 6.11 0 0 0
01/02/2019
6.66
 0 6.66 6.66 6.66 0 0 0
31/01/2019
6.66
 300 6.79 6.79 6.66 0 0 0
30/01/2019
6.79
 43,900 6.99 6.99 6.79 0 0 0
29/01/2019
6.99
 106,039 7.06 7.06 6.99 0 0 0
28/01/2019
7.06
 115,904 7.20 7.27 6.52 0 0 0
25/01/2019
7.20
 4,296 7.27 7.27 6.99 0 0 0
24/01/2019
7.27
 0 7.27 7.27 7.27 0 0 0
23/01/2019
7.27
 43 7.27 7.27 7.27 0 0 0
22/01/2019
7.27
 3,500 7.33 7.33 7.27 0 0 0
21/01/2019
7.33
 2,300 7.47 7.47 7.27 0 0 0
18/01/2019
7.47
 3,250 7.47 7.47 7.40 0 0 0
17/01/2019
7.47
 7,400 7.06 7.47 6.93 0 0 0
16/01/2019
7.06
 65,800 6.86 7.06 6.86 0 0 0
15/01/2019
6.86
 56,200 6.86 6.93 6.86 0 0 0
14/01/2019
6.86
 12,300 6.86 6.93 6.72 0 0 0
11/01/2019
6.86
 15,800 6.86 6.86 6.79 0 0 0
10/01/2019
6.86
 3,200 6.79 6.86 6.25 0 0 0
09/01/2019: Cổ tức tiền mặt tỉ lệ: 6%
09/01/2019
6.79
 8,300 6.59 6.86 6.72 0 0 0
08/01/2019
6.59
 136,820 6.52 6.59 6.52 0 0 0
07/01/2019
6.52
 4,900 6.52 6.52 5.95 0 0 0
04/01/2019
6.52
 53,600 6.52 6.52 6.52 0 0 0
03/01/2019
6.52
 55,400 6.59 6.59 6.40 0 0 0
02/01/2019
6.59
 9,100 6.52 6.59 6.52 0 0 0
28/12/2018
6.52
 12,000 6.52 6.52 6.52 0 0 0
27/12/2018
6.52
 10,000 6.59 6.59 6.52 0 0 0
26/12/2018
6.59
 28,000 6.52 6.59 6.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |