CTCP Xây dựng Sông Hồng (icg)

19.20
0.40
(2.13%)
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
(2026-04-06) 		0.60 3.30% 163,200 -1,200 -0.0
17.70
19.20
19.20
2 tháng
(2026-03-05) 		-0.90 -4.57% 349,300 -900 -0.0
17.70
19.70
19.20
3 tháng
(2026-02-03) 		-1.60 -7.84% 502,900 -1,700 -0.0
17.70
20.40
19.20
6 tháng
(2025-11-05) 		0.10 0.53% 1,137,500 -9,600 -0.2
16
20.50
19.20
12 tháng
(2025-05-09) 		10.20 118.60% 3,288,500 -9,000 -0.1
8.40
20.50
19.20
24 tháng
(2024-05-14) 		11.70 164.79% 4,814,699 -14,418 -0.2
6.20
20.50
19.20
36 tháng
(2023-05-22) 		14.32 319.25% 8,394,467 -94,558 -0.7
4.30
20.50
19.20
60 tháng
(2021-05-31) 		12.15 182.74% 17,581,909 -273,900 -2.2
3.93
20.50
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
18.60
 2,300 18.20 18.60 18 0 600 -0.0
28/11/2025
18.60
 4,300 18.20 18.60 18 0 0 0
27/11/2025
18.70
 3,200 18.30 18.70 18.30 0 0 0
26/11/2025
18.80
 3,000 18.30 18.80 18.20 0 0 0
25/11/2025
18.80
 1,000 18.70 18.80 18.70 0 0 0
24/11/2025
18.80
 200 19.50 19.50 18.80 0 0 0
21/11/2025
18.80
 12,300 18.60 18.80 18 700 0 0.0
20/11/2025
19.50
 100 19.50 19.50 19.50 0 0 0
19/11/2025
18.90
 5,600 18.90 18.90 18.30 100 0 0.0
18/11/2025
18.90
 27,800 18.20 19.20 18.20 0 0 0
17/11/2025
18.20
 11,200 17.80 18.40 17.60 0 800 -0.0
14/11/2025
18.50
 4,900 19.50 19.50 18 0 100 -0.0
13/11/2025
18
 3,000 18 18 18 0 0 0
12/11/2025
18
 3,500 18 18 17.60 0 0 0
11/11/2025
18
 1,300 18 18 17.90 0 0 0
10/11/2025
18
 2,200 18.10 18.10 17.30 200 200 -0.0
07/11/2025
18.10
 300 18.10 18.10 18.10 0 0 0
06/11/2025
18.70
 500 18 18.70 18 0 0 0
05/11/2025
18.70
 1,300 19 19 18.70 100 0 0.0
04/11/2025
18.50
 6,500 18.10 18.50 18.10 500 0 0.0
03/11/2025
18.50
 36,200 18.50 19 17 200 0 0.0
31/10/2025
18.50
 4,400 19 19.20 18.30 0 0 0
30/10/2025
17.60
 92,700 16.20 17.60 16 0 0 0
29/10/2025
16
 9,300 16 16 15.90 0 0 0
28/10/2025
16
 6,100 16 16 15.50 0 0 0
27/10/2025
16
 10,500 16.40 16.40 15.90 0 0 0
24/10/2025
16
 31,100 15.10 16.20 14.90 0 0 0
23/10/2025
15.10
 9,800 14.90 15.20 14.90 0 0 0
22/10/2025
14.90
 13,800 14.90 14.90 14.70 0 0 0
21/10/2025
14.90
 7,400 15.50 15.50 14.90 0 0 0
20/10/2025
14.90
 11,400 14.90 15.50 14.80 0 0 0
17/10/2025
14.90
 1,600 14.60 14.90 14 0 0 0
16/10/2025
14.70
 2,100 14.70 14.70 14.70 0 0 0
15/10/2025
14.70
 4,900 14.50 14.70 14.50 0 0 0
14/10/2025
14.90
 6,000 15.20 15.30 14.50 0 0 0
13/10/2025
15.40
 4,800 14.70 15.40 14.20 0 0 0
10/10/2025
15.40
 39,600 15.60 15.60 14.50 0 0 0
09/10/2025
15.70
 32,100 15.50 15.70 14.60 0 0 0
08/10/2025
15.50
 4,100 15 15.60 14.80 0 0 0
07/10/2025
15.80
 4,200 15.20 15.80 15.20 0 0 0
06/10/2025
15.80
 13,900 14.90 16 14.80 0 0 0
03/10/2025
16.20
 0 16.20 16.20 16.20 0 0 0
02/10/2025
16.20
 1,100 15.70 16.20 15.70 0 0 0
01/10/2025
16
 1,200 15.60 16 15.60 0 0 0
30/09/2025
15.80
 33,100 14.80 15.80 14.50 0 0 0
29/09/2025
15.30
 88,500 16 16.50 14.60 0 0 0
26/09/2025
15.90
 3,100 16.20 16.20 15.90 0 0 0
25/09/2025
15.70
 2,300 15.70 15.70 15.70 0 0 0
24/09/2025
15.70
 600 15.70 15.70 15.70 0 0 0
23/09/2025
15.40
 0 15.40 15.40 15.40 0 0 0
22/09/2025
15.40
 1,100 15.50 15.50 15.20 0 0 0
19/09/2025
15.10
 6,600 15.80 15.80 15.10 0 0 0
18/09/2025
14.90
 5,000 15 15.10 14.90 0 0 0
17/09/2025
15.40
 0 15.40 15.40 15.40 0 0 0
16/09/2025
15.40
 22,300 15.20 15.50 14.80 0 0 0
15/09/2025
15.20
 76,500 13.70 15.20 13.70 0 0 0
12/09/2025
13.90
 8,800 13.70 14.40 13.70 0 0 0
11/09/2025
13.60
 1,700 13.50 13.60 13.50 0 0 0
10/09/2025
13.50
 300 13.80 13.80 13.40 0 0 0
09/09/2025
13.30
 3,800 13.30 13.30 13.30 0 0 0
08/09/2025
13.60
 2,500 14 14.40 13.60 0 0 0
05/09/2025
14.40
 13,400 14.50 14.70 13.70 0 0 0
04/09/2025
13.70
 8,100 13.50 13.70 13 0 0 0
03/09/2025
13.70
 1,700 13.70 13.70 13.70 0 0 0
29/08/2025
13.70
 12,400 13.70 13.70 13.70 0 0 0
28/08/2025
13.70
 7,700 13.80 13.80 13.70 0 0 0
27/08/2025
13.80
 7,500 13.70 13.80 13.50 0 0 0
26/08/2025
13.70
 1,300 13.70 13.70 13.70 0 0 0
25/08/2025
13.80
 3,000 13.40 13.80 13.40 0 0 0
22/08/2025
13.70
 29,000 13.80 13.80 13.20 0 0 0
21/08/2025
13.80
 5,000 13.70 13.80 13.60 0 0 0
20/08/2025
14.40
 0 14.40 14.40 14.40 0 0 0
19/08/2025
14.40
 24,600 14.50 14.50 13.70 0 0 0
18/08/2025
14.50
 0 14.50 14.50 14.50 0 0 0
15/08/2025
14.50
 7,000 14.50 14.50 13.70 0 0 0
14/08/2025
15
 25,300 15.50 15.50 15 0 0 0
13/08/2025
15
 21,400 14.60 15.50 14.40 0 0 0
12/08/2025
14.40
 21,700 14.40 14.40 14 0 0 0
11/08/2025
14.40
 15,900 15.40 15.40 14.40 0 0 0
08/08/2025
14.60
 35,300 14.70 15.70 14.60 0 0 0
07/08/2025
14.60
 96,700 13.50 14.60 13.20 0 0 0
06/08/2025
13.30
 7,500 14 14 12.50 0 0 0
05/08/2025
13.10
 8,700 13.30 13.40 13.10 0 0 0
04/08/2025
13.40
 2,000 13.40 13.40 13.40 0 0 0
01/08/2025
13.40
 5,400 13 13.40 13 0 0 0
31/07/2025
13.20
 13,600 13.30 13.30 12.90 0 0 0
30/07/2025
13.20
 18,300 12.90 14 12.90 0 0 0
29/07/2025
12.90
 62,700 13.30 13.90 12.70 0 0 0
28/07/2025
13.20
 43,300 14.40 14.40 13.80 0 100 -0.0
25/07/2025
14
 91,300 13.10 14 13.10 0 0 0
24/07/2025
12.80
 35,500 13.50 13.70 12.80 0 0 0
23/07/2025
13.50
 24,900 14.50 14.50 12.80 0 0 0
22/07/2025
13.50
 152,200 13.20 13.50 12.20 0 0 0
21/07/2025
12.30
 82,000 11.60 12.30 11.40 0 0 0
18/07/2025
11.20
 51,300 11.30 11.60 10.90 0 0 0
17/07/2025
10.90
 1,000 11.50 11.50 11 0 0 0
16/07/2025
10.70
 11,500 10.60 10.70 10.60 0 0 0
15/07/2025
10.60
 11,900 11 11 10.70 0 0 0
14/07/2025
10.50
 25,700 9.90 10.70 9.90 0 0 0
11/07/2025
9.90
 12,300 9.90 9.90 9.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |