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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |