CTCP Xây dựng Sông Hồng (icg)

18.50
0.70
(3.93%)
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
(2025-11-05) 		-0.90 -4.81% 122,800 -4,400 -0.1
17.80
19.50
18.50
2 tháng
(2025-10-06) 		2 12.66% 475,300 -3,700 -0.1
14.70
19.50
18.50
3 tháng
(2025-09-08) 		4.20 30.88% 733,800 -3,700 -0.1
13.30
19.50
18.50
6 tháng
(2025-06-09) 		8.30 87.37% 2,009,800 -3,800 -0.1
9
19.50
18.50
12 tháng
(2024-12-10) 		10.40 140.54% 3,160,251 -19,718 -0.2
7.40
19.50
18.50
24 tháng
(2023-12-18) 		10.79 154.05% 4,363,067 -9,318 -0.1
6.20
19.50
18.50
36 tháng
(2022-12-21) 		13.01 271.75% 8,146,164 -394,858 -2.1
4.11
19.50
18.50
60 tháng
(2020-12-31) 		12.23 219.64% 17,732,744 -273,500 -2.3
3.93
19.50
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2018
3.97
 4,000 4.09 4.09 3.97 0 300 -0.0
24/04/2018
4.09
 6,800 4.03 4.09 3.97 0 2,500 -0.0
23/04/2018
4.03
 4,200 4.09 4.09 4.03 0 0 0
20/04/2018
4.09
 400 4.09 4.09 4.03 100 200 -0.0
19/04/2018
4.09
 4,100 4.16 4.16 4.09 0 500 -0.0
18/04/2018
4.16
 15,800 4.09 4.16 3.97 0 14,700 -0.1
17/04/2018
4.09
 42,300 4.03 4.22 4.03 0 2,100 -0.0
16/04/2018
4.03
 44,200 3.90 4.03 3.90 0 10,800 -0.1
13/04/2018
3.90
 16,100 3.90 3.97 3.90 0 2,900 -0.0
12/04/2018
3.90
 8,900 3.84 3.90 3.84 0 3,300 -0.0
11/04/2018
3.84
 5,700 3.90 3.90 3.84 0 600 -0.0
10/04/2018
3.90
 1,960 4.03 4.03 3.77 0 0 0
09/04/2018
4.03
 17,670 3.97 4.03 3.84 0 4,600 -0.0
06/04/2018
3.97
 7,100 3.97 3.97 3.84 0 1,000 -0.0
05/04/2018
3.97
 1,820 3.97 3.97 3.97 0 0 0
04/04/2018
3.97
 5,270 4.03 4.03 3.97 0 5,000 -0.0
03/04/2018
4.03
 3,200 4.03 4.03 3.97 0 1,200 -0.0
02/04/2018
4.03
 20,000 3.90 4.09 3.90 0 14,500 -0.1
30/03/2018
3.90
 29,100 3.90 3.90 3.90 0 0 0
29/03/2018
3.90
 13,170 4.03 4.03 3.90 0 0 0
28/03/2018
4.03
 6,100 3.90 4.03 3.90 0 0 0
27/03/2018
3.90
 25,528 4.03 4.03 3.90 0 0 0
26/03/2018
4.03
 4,000 3.97 4.03 3.97 0 0 0
23/03/2018
3.97
 5,000 4.09 4.09 3.97 0 0 0
22/03/2018
4.09
 710 4.03 4.09 3.90 0 0 0
21/03/2018
4.03
 14,900 3.90 4.03 3.90 0 0 0
20/03/2018
3.90
 8,900 3.90 4.09 3.90 0 0 0
19/03/2018
3.90
 5,726 3.84 3.90 3.90 0 5,200 -0.0
16/03/2018
3.84
 10,550 4.03 4.03 3.84 0 0 0
15/03/2018
4.03
 18,700 4.03 4.03 3.84 0 200 -0.0
14/03/2018
4.03
 5,800 4.03 4.03 3.90 0 800 -0.0
13/03/2018
4.03
 9,801 4.16 4.16 4.03 0 0 0
12/03/2018
4.16
 15,500 4.16 4.16 4.16 0 2,200 -0.0
09/03/2018
4.16
 10,140 4.16 4.16 3.90 0 0 0
08/03/2018
4.16
 5,400 4.22 4.22 4.09 0 0 0
07/03/2018
4.22
 1,000 4.29 4.29 4.16 0 0 0
06/03/2018
4.29
 1,282 4.48 4.48 4.29 0 0 0
05/03/2018
4.48
 30 4.48 4.48 4.48 0 0 0
02/03/2018
4.48
 13,120 4.22 4.60 3.90 0 0 0
01/03/2018
4.22
 2,120 4.16 4.22 4.09 0 0 0
28/02/2018
4.16
 9,314 4.09 4.16 3.84 0 0 0
27/02/2018
4.09
 5,218 3.90 4.09 3.52 0 0 0
26/02/2018
3.90
 14,000 3.90 3.90 3.90 0 0 0
23/02/2018
3.90
 7,200 3.90 3.97 3.90 0 0 0
22/02/2018
3.90
 18,372 3.97 4.03 3.90 0 0 0
21/02/2018
3.97
 5,300 3.97 3.97 3.97 0 0 0
13/02/2018
3.97
 1,100 3.97 3.97 3.90 0 0 0
12/02/2018
3.97
 5,000 3.97 3.97 3.97 0 0 0
09/02/2018
3.97
 27,700 4.03 4.03 3.77 0 100 -0.0
08/02/2018
4.03
 4,140 4.09 4.09 3.71 0 0 0
07/02/2018
4.09
 900 4.09 4.09 4.09 0 0 0
06/02/2018
4.09
 2,800 3.97 4.09 3.65 0 300 -0.0
05/02/2018
3.97
 8,100 4.22 4.22 3.97 0 200 -0.0
02/02/2018
4.22
 440 4.22 4.22 3.97 0 0 0
01/02/2018
4.22
 1,000 4.29 4.29 3.97 0 0 0
31/01/2018
4.29
 15,200 4.22 4.29 4.22 0 0 0
30/01/2018
4.22
 10,080 4.22 4.22 4.22 0 0 0
29/01/2018
4.22
 3,560 4.22 4.22 4.09 0 0 0
26/01/2018
4.22
 1,140 4.29 4.29 4.09 0 0 0
25/01/2018
4.29
 3,742 4.29 4.29 4.03 0 0 0
24/01/2018
4.29
 300 4.29 4.29 4.29 0 0 0
23/01/2018
4.29
 10,194 4.29 4.29 3.97 0 0 0
22/01/2018
4.29
 13,670 4.16 4.29 4.09 0 0 0
19/01/2018
4.16
 1,200 4.22 4.22 4.09 0 0 0
18/01/2018
4.22
 76 4.22 4.22 4.22 0 0 0
17/01/2018
4.22
 19,100 4.22 4.22 4.09 0 300 -0.0
16/01/2018
4.22
 24,325 4.22 4.35 4.03 0 4,300 -0.0
15/01/2018
4.22
 14,400 4.16 4.22 4.09 0 8,100 -0.1
12/01/2018
4.16
 14,536 4.29 4.29 4.16 0 0 0
11/01/2018
4.29
 3,984 4.35 4.35 4.16 0 500 -0.0
10/01/2018
4.35
 0 4.35 4.35 4.35 0 0 0
09/01/2018
4.35
 3,188 4.41 4.41 4.16 0 0 0
08/01/2018
4.41
 21,180 4.41 4.41 4.35 0 0 0
05/01/2018
4.41
 28,537 4.41 4.41 4.03 0 0 0
04/01/2018
4.41
 24,222 4.41 4.41 4.09 0 0 0
03/01/2018
4.41
 4,100 4.48 4.48 4.29 0 0 0
02/01/2018
4.48
 100 4.41 4.48 4.48 0 0 0
29/12/2017
4.41
 2,034 4.48 4.48 4.22 0 134 -0.0
28/12/2017
4.48
 400 4.48 4.48 4.41 0 0 0
27/12/2017
4.48
 4,600 4.41 4.48 4.22 0 0 0
26/12/2017
4.41
 600 4.48 4.48 4.35 0 0 0
25/12/2017
4.48
 0 4.48 4.48 4.48 0 0 0
22/12/2017
4.48
 45,200 4.48 4.48 4.41 0 0 0
21/12/2017
4.48
 6,342 4.41 4.48 4.41 0 0 0
20/12/2017
4.41
 6,180 4.54 4.54 4.41 0 0 0
19/12/2017
4.54
 21,254 4.48 4.54 4.48 0 0 0
18/12/2017
4.48
 26,800 4.48 4.48 4.48 0 0 0
15/12/2017
4.48
 11,533 4.48 4.54 4.03 0 0 0
14/12/2017
4.48
 15,000 4.48 4.48 4.48 0 0 0
13/12/2017
4.48
 15,000 4.48 4.48 4.48 0 0 0
12/12/2017
4.48
 23,900 4.48 4.48 4.48 0 0 0
11/12/2017
4.48
 11,040 4.54 4.54 4.48 0 0 0
08/12/2017
4.54
 9,487 4.48 4.54 4.48 0 0 0
07/12/2017
4.48
 27,400 4.48 4.48 4.03 0 0 0
06/12/2017
4.48
 36,700 4.48 4.48 4.48 0 0 0
05/12/2017
4.48
 20,100 4.48 4.48 4.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |