CTCP Xây dựng Sông Hồng (icg)

19
-0.20
(-1.04%)
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) 		1 5.49% 195,600 -1,200 -0.0
17.70
19.20
19
2 tháng
(2026-03-06) 		-0.40 -2.04% 378,200 -900 -0.0
17.70
19.60
19
3 tháng
(2026-02-04) 		-0.80 -4% 521,800 -2,000 -0.0
17.70
20.20
19
6 tháng
(2025-11-06) 		0.50 2.67% 1,168,600 -9,700 -0.2
16
20.50
19
12 tháng
(2025-05-12) 		10.80 128.57% 3,285,100 -9,000 -0.1
8.40
20.50
19
24 tháng
(2024-05-15) 		12.19 174.03% 4,847,099 -14,418 -0.2
6.20
20.50
19
36 tháng
(2023-05-22) 		14.72 328.17% 8,426,867 -94,558 -0.7
4.30
20.50
19
60 tháng
(2021-05-31) 		12.55 188.75% 17,614,309 -273,900 -2.2
3.93
20.50
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2018
4.29
 7,040 4.41 4.41 4.29 0 0 0
14/06/2018
4.41
 44,300 4.48 4.48 4.22 0 700 -0.0
13/06/2018
4.48
 19,300 4.54 4.54 4.35 0 1,900 -0.0
12/06/2018
4.54
 9,300 4.54 4.54 4.35 0 700 -0.0
11/06/2018
4.54
 0 4.54 4.54 4.54 0 0 0
08/06/2018
4.54
 114 4.54 4.54 4.54 0 100 -0.0
07/06/2018
4.54
 3,840 4.48 4.60 4.48 0 100 -0.0
06/06/2018
4.48
 100 4.41 4.48 4.48 0 100 -0.0
05/06/2018
4.41
 9,000 4.60 4.60 4.41 0 3,600 -0.0
04/06/2018
4.60
 9,200 4.60 4.60 4.41 0 200 -0.0
01/06/2018
4.60
 100 4.60 4.60 4.60 0 100 -0.0
31/05/2018
4.60
 9,114 4.67 4.67 4.48 0 600 -0.0
30/05/2018
4.67
 110,000 4.29 4.67 4.22 0 21,800 -0.1
29/05/2018
4.29
 68,000 4.29 4.35 4.29 0 41,900 -0.3
28/05/2018
4.29
 133,614 4.35 4.35 4.03 0 9,200 -0.1
25/05/2018
4.35
 14,800 4.35 4.35 4.16 0 0 0
24/05/2018
4.35
 5,800 4.35 4.35 4.29 0 1,500 -0.0
23/05/2018
4.35
 14,600 4.41 4.41 4.29 0 11,600 -0.1
22/05/2018
4.41
 57,000 4.41 4.41 4.16 0 2,900 -0.0
21/05/2018
4.41
 43,600 4.48 4.48 4.29 0 18,000 -0.1
18/05/2018
4.48
 58,000 4.41 4.48 4.16 0 22,000 -0.2
17/05/2018
4.41
 33,570 4.41 4.41 4.22 0 1,300 -0.0
16/05/2018
4.41
 0 4.41 4.41 4.41 0 0 0
15/05/2018
4.41
 43,500 4.41 4.48 4.29 0 2,600 -0.0
14/05/2018
4.41
 4,956 4.48 4.48 4.35 0 2,500 -0.0
11/05/2018
4.48
 52,988 4.09 4.48 3.97 0 8,900 -0.1
10/05/2018
4.09
 27,520 4.16 4.16 4.03 0 18,700 -0.1
09/05/2018
4.16
 48,900 4.16 4.16 4.03 0 2,800 -0.0
08/05/2018
4.16
 29,700 4.09 4.22 4.03 0 5,700 -0.0
07/05/2018
4.09
 15,800 4.09 4.09 4.03 0 9,400 -0.1
04/05/2018
4.09
 44,268 3.97 4.09 3.97 0 12,900 -0.1
03/05/2018
3.97
 38,980 3.97 4.03 3.97 0 14,500 -0.1
02/05/2018
3.97
 41,056 3.97 4.03 3.97 0 16,200 -0.1
27/04/2018
3.97
 28,800 3.97 4.03 3.97 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |