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)
05/11/2018
5.37
 16,424 5.44 5.56 5.31 0 0 0
02/11/2018
5.44
 12,800 5.24 5.56 5.31 0 0 0
01/11/2018
5.24
 2,100 5.63 5.63 5.24 0 0 0
31/10/2018
5.63
 9,207 5.63 5.76 5.12 0 0 0
30/10/2018
5.63
 12,542 5.31 5.63 5.12 0 0 0
29/10/2018
5.31
 54,100 5.37 5.37 5.12 0 0 0
26/10/2018
5.37
 14,700 5.12 5.37 5.05 0 0 0
25/10/2018
5.12
 70,600 5.05 5.12 5.05 0 0 0
24/10/2018
5.05
 123,300 5.12 5.12 5.05 0 0 0
23/10/2018
5.12
 15,270 5.05 5.12 4.60 0 0 0
22/10/2018
5.05
 194,900 5.12 5.12 4.92 0 0 0
19/10/2018
5.12
 1,400 5.12 5.12 4.99 0 0 0
18/10/2018
5.12
 265,300 4.99 5.12 4.99 0 0 0
17/10/2018
4.99
 84,600 5.12 5.12 4.92 0 0 0
16/10/2018
5.12
 6,700 5.05 5.12 4.92 0 0 0
15/10/2018
5.05
 0 5.05 5.05 5.05 0 0 0
12/10/2018
5.05
 41,220 4.99 5.05 4.86 0 0 0
11/10/2018
4.99
 153,407 4.99 4.99 4.86 0 200 -0.0
10/10/2018
4.99
 41,800 4.86 4.99 4.86 0 0 0
09/10/2018
4.86
 2,390 4.99 5.05 4.86 0 0 0
08/10/2018
4.99
 38,200 4.86 4.99 4.86 0 0 0
05/10/2018
4.86
 69,700 4.99 4.99 4.86 1,000 0 0.0
04/10/2018
4.99
 1,122 4.86 4.99 4.67 0 0 0
03/10/2018
4.86
 29,000 5.05 5.05 4.86 0 0 0
02/10/2018
5.05
 1,740 4.99 5.05 4.86 0 0 0
01/10/2018
4.99
 18,400 5.05 5.05 4.80 0 0 0
28/09/2018
5.05
 1,700 5.12 5.12 5.05 0 0 0
27/09/2018
5.12
 23,200 4.86 5.12 4.80 0 3,100 -0.0
26/09/2018
4.86
 36,000 4.86 4.86 4.80 0 32,700 -0.2
25/09/2018
4.86
 64,950 4.86 4.86 4.73 0 30,600 -0.2
24/09/2018
4.86
 33,600 4.80 4.86 4.73 0 26,300 -0.2
21/09/2018
4.80
 26,300 4.86 4.86 4.73 0 100 -0.0
20/09/2018
4.86
 50,900 4.80 4.86 4.67 0 36,500 -0.3
19/09/2018
4.80
 68,300 4.67 4.80 4.67 0 12,200 -0.1
18/09/2018
4.67
 25,200 4.67 4.67 4.54 0 14,000 -0.1
17/09/2018
4.67
 25,160 4.60 4.67 4.48 0 9,100 -0.1
14/09/2018
4.60
 40,114 4.54 4.60 4.48 0 36,900 -0.3
13/09/2018
4.54
 78,700 4.60 4.60 4.48 0 9,700 -0.1
12/09/2018
4.60
 26,200 4.54 4.60 4.48 0 19,900 -0.1
11/09/2018
4.54
 52,200 4.54 4.54 4.48 0 14,100 -0.1
10/09/2018
4.54
 22,280 4.54 4.54 4.35 0 8,100 -0.1
07/09/2018
4.54
 7,768 4.22 4.54 4.16 0 6,900 -0.0
06/09/2018
4.22
 6,500 4.41 4.41 4.16 0 0 0
05/09/2018
4.41
 46,750 4.41 4.41 4.16 0 300 -0.0
04/09/2018
4.41
 2,500 4.35 4.48 4.16 0 1,600 -0.0
31/08/2018
4.35
 33,700 4.09 4.35 4.09 0 32,200 -0.2
30/08/2018
4.09
 17,052 4.09 4.29 4.09 0 6,000 -0.0
29/08/2018
4.09
 5,600 4.35 4.35 4.03 0 0 0
28/08/2018
4.35
 11,500 4.03 4.35 4.03 0 7,000 -0.0
27/08/2018
4.03
 1,000 4.09 4.09 3.97 0 200 -0.0
24/08/2018
4.09
 2,700 4.09 4.09 3.97 0 1,100 -0.0
23/08/2018
4.09
 11,100 4.22 4.22 3.97 0 0 0
22/08/2018
4.22
 6,800 4.16 4.22 3.97 0 0 0
21/08/2018
4.16
 2,840 4.16 4.16 3.97 0 800 -0.0
20/08/2018
4.16
 4,500 4.16 4.16 4.09 0 600 -0.0
17/08/2018
4.16
 2,000 4.29 4.29 3.97 0 0 0
16/08/2018
4.29
 2,936 4.35 4.35 3.97 0 100 -0.0
15/08/2018
4.35
 0 4.35 4.35 4.35 0 0 0
14/08/2018
4.35
 0 4.35 4.35 4.35 0 0 0
13/08/2018
4.35
 12,844 3.97 4.35 3.84 0 0 0
10/08/2018
3.97
 6,200 3.97 3.97 3.90 0 0 0
09/08/2018
3.97
 2,300 3.97 3.97 3.97 0 0 0
08/08/2018
3.97
 2,400 3.97 3.97 3.84 0 0 0
07/08/2018
3.97
 7,360 3.84 3.97 3.77 0 0 0
06/08/2018
3.84
 4,500 3.97 3.97 3.84 0 0 0
03/08/2018
3.97
 19,396 3.77 3.97 3.77 0 0 0
02/08/2018
3.77
 8,480 3.97 3.97 3.77 0 0 0
01/08/2018
3.97
 4,100 3.90 3.97 3.84 0 0 0
31/07/2018
3.90
 6,945 3.90 3.90 3.84 200 0 0.0
30/07/2018
3.90
 1,100 3.90 3.90 3.90 0 0 0
27/07/2018
3.90
 5,500 3.90 3.90 3.77 0 0 0
26/07/2018
3.90
 10,340 3.84 3.97 3.71 0 0 0
25/07/2018
3.84
 6,440 3.90 3.90 3.77 0 0 0
24/07/2018
3.90
 2,200 3.90 3.90 3.84 0 0 0
23/07/2018
3.90
 14,240 4.03 4.03 3.77 0 200 -0.0
20/07/2018
4.03
 17,300 4.09 4.09 3.77 0 0 0
19/07/2018
4.09
 0 4.09 4.09 4.09 0 0 0
18/07/2018
4.09
 5,740 4.09 4.09 3.90 0 200 -0.0
17/07/2018
4.09
 4,720 3.84 4.09 3.84 0 0 0
16/07/2018
3.84
 6,600 3.84 3.90 3.84 0 0 0
13/07/2018
3.84
 5,200 3.84 3.84 3.71 0 0 0
12/07/2018
3.84
 3,300 3.84 3.84 3.65 0 0 0
11/07/2018
3.84
 3,300 4.03 4.03 3.77 0 0 0
10/07/2018
4.03
 2,733 4.03 4.03 3.90 0 0 0
09/07/2018
4.03
 1,500 4.03 4.03 3.90 0 0 0
06/07/2018
4.03
 6,020 4.03 4.03 3.90 0 1,000 -0.0
05/07/2018
4.03
 2,000 4.03 4.03 3.84 0 100 -0.0
04/07/2018
4.03
 2,000 4.03 4.03 3.77 0 1,700 -0.0
03/07/2018
4.03
 3,067 4.09 4.09 3.77 0 200 -0.0
02/07/2018
4.09
 3,600 4.09 4.09 3.84 0 200 -0.0
29/06/2018
4.09
 2,000 4.16 4.16 4.09 0 0 0
28/06/2018
4.16
 700 4.09 4.16 4.16 0 100 -0.0
27/06/2018
4.09
 0 4.09 4.09 4.09 0 0 0
26/06/2018
4.09
 3,100 4.16 4.16 3.84 0 1,400 -0.0
25/06/2018
4.16
 5,300 4.16 4.16 4.03 0 5,100 -0.0
22/06/2018
4.16
 5,583 4.22 4.22 3.90 0 5,200 -0.0
21/06/2018
4.22
 5,600 4.22 4.22 3.84 0 5,500 -0.0
20/06/2018
4.22
 5,100 4.29 4.29 3.97 0 300 -0.0
19/06/2018
4.29
 2,500 4.29 4.29 4.16 0 500 -0.0
18/06/2018
4.29
 8,090 4.29 4.29 4.29 0 7,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |