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)
04/12/2017
4.48
 2,004 4.41 4.48 4.29 0 0 0
01/12/2017
4.41
 54,530 4.48 4.48 4.41 0 0 0
30/11/2017
4.48
 11,500 4.48 4.54 4.48 0 0 0
29/11/2017
4.48
 22,600 4.48 4.54 4.48 0 0 0
28/11/2017
4.48
 89,850 4.48 4.48 4.48 0 0 0
27/11/2017
4.48
 34,070 4.48 4.48 4.48 0 0 0
24/11/2017
4.48
 59,100 4.54 4.54 4.48 0 0 0
23/11/2017
4.54
 47,700 4.54 4.54 4.48 0 0 0
22/11/2017
4.54
 54,900 4.54 4.54 4.48 0 0 0
21/11/2017
4.54
 1,340 4.54 4.60 4.22 0 0 0
20/11/2017
4.54
 0 4.54 4.54 4.54 0 0 0
17/11/2017
4.54
 8,300 4.54 4.54 4.48 0 0 0
16/11/2017
4.54
 4,800 4.54 4.54 4.48 0 0 0
15/11/2017
4.54
 8,600 4.60 4.60 4.48 0 0 0
14/11/2017
4.60
 57,300 4.54 4.60 4.48 0 0 0
13/11/2017
4.54
 21,565 4.54 4.54 4.48 0 0 0
10/11/2017
4.54
 24,900 4.60 4.60 4.48 0 0 0
09/11/2017
4.60
 53,740 4.54 4.60 4.48 0 0 0
08/11/2017
4.54
 29,210 4.54 4.54 4.48 0 0 0
07/11/2017
4.54
 82,592 4.48 4.54 4.48 0 0 0
06/11/2017
4.48
 15,200 4.48 4.48 4.41 0 0 0
03/11/2017
4.48
 102,000 4.41 4.48 4.35 0 0 0
02/11/2017
4.41
 24,000 4.48 4.48 4.41 0 0 0
01/11/2017
4.48
 12,124 4.48 4.48 4.41 0 0 0
31/10/2017
4.48
 104,200 4.41 4.54 4.48 0 0 0
30/10/2017
4.41
 6,600 4.48 4.48 4.41 0 0 0
27/10/2017
4.48
 65,600 4.41 4.48 4.41 0 0 0
26/10/2017
4.41
 26,940 4.48 4.48 4.35 0 0 0
25/10/2017
4.48
 4,900 4.35 4.48 4.35 0 0 0
24/10/2017
4.35
 169,100 4.41 4.41 4.16 0 0 0
23/10/2017
4.41
 81,100 4.41 4.41 4.35 0 0 0
20/10/2017
4.41
 23,500 4.41 4.41 4.35 0 0 0
19/10/2017
4.41
 11,000 4.35 4.41 4.35 0 0 0
18/10/2017
4.35
 16,200 4.41 4.41 4.22 0 0 0
17/10/2017
4.41
 4,700 4.41 4.41 4.35 0 0 0
16/10/2017
4.41
 26,700 4.41 4.41 4.16 0 0 0
13/10/2017
4.41
 0 4.41 4.41 4.41 0 0 0
12/10/2017
4.41
 6,500 4.41 4.41 4.35 0 0 0
11/10/2017
4.41
 100 4.35 4.41 4.41 0 0 0
10/10/2017
4.35
 7,500 4.35 4.35 4.35 0 0 0
09/10/2017
4.35
 2,240 4.35 4.35 4.35 0 0 0
06/10/2017
4.35
 51,100 4.48 4.48 4.35 0 0 0
05/10/2017
4.48
 102,100 4.48 4.48 4.35 0 0 0
04/10/2017
4.48
 100 4.41 4.48 4.48 0 0 0
03/10/2017
4.41
 17,040 4.41 4.41 4.35 0 0 0
02/10/2017
4.41
 35,300 4.41 4.41 4.35 0 0 0
29/09/2017
4.41
 80,500 4.48 4.48 4.35 0 0 0
28/09/2017
4.48
 9,600 4.48 4.48 4.35 0 0 0
27/09/2017
4.48
 21,590 4.48 4.48 4.35 0 0 0
26/09/2017
4.48
 26,100 4.35 4.48 4.22 0 0 0
25/09/2017
4.35
 21,500 4.16 4.35 4.16 0 0 0
22/09/2017
4.16
 5,200 4.35 4.35 4.16 0 0 0
21/09/2017
4.35
 15,600 4.41 4.41 4.29 0 0 0
20/09/2017
4.41
 3,480 4.41 4.41 4.29 0 0 0
19/09/2017
4.41
 342 4.41 4.41 4.22 0 0 0
18/09/2017
4.41
 31,200 4.35 4.41 4.35 0 0 0
15/09/2017
4.35
 12,100 4.48 4.48 4.35 0 0 0
14/09/2017
4.48
 0 4.48 4.48 4.48 0 0 0
13/09/2017
4.48
 34,988 4.54 4.54 4.35 0 0 0
12/09/2017
4.54
 0 4.54 4.54 4.54 0 0 0
11/09/2017
4.54
 0 4.54 4.54 4.54 0 0 0
08/09/2017
4.54
 99,100 4.60 4.60 4.29 0 0 0
07/09/2017
4.60
 32,800 4.41 4.67 4.60 0 0 0
06/09/2017
4.41
 100 4.41 4.41 4.41 0 0 0
05/09/2017
4.41
 20,288 4.48 4.48 4.35 0 0 0
01/09/2017
4.48
 45,500 4.35 4.73 4.41 0 0 0
31/08/2017
4.35
 11,100 4.35 4.48 4.35 0 0 0
30/08/2017
4.35
 19,900 4.35 4.48 4.35 0 0 0
29/08/2017
4.35
 27,980 4.22 4.48 4.22 0 0 0
28/08/2017
4.22
 0 4.22 4.22 4.22 0 0 0
25/08/2017
4.22
 570 4.16 4.29 4.16 0 0 0
24/08/2017
4.16
 51,600 4.22 4.22 4.16 0 0 0
23/08/2017
4.22
 97,700 4.16 4.29 4.16 0 0 0
22/08/2017
4.16
 54,100 4.22 4.22 4.16 100 0 0.0
21/08/2017
4.22
 0 4.22 4.22 4.22 0 0 0
18/08/2017
4.22
 5,400 4.22 4.22 4.16 0 0 0
17/08/2017
4.22
 5,080 4.22 4.22 4.22 0 0 0
16/08/2017
4.22
 2,200 4.29 4.29 4.16 0 0 0
15/08/2017
4.29
 1,900 4.16 4.29 4.03 0 0 0
14/08/2017
4.16
 3,500 4.16 4.16 4.16 0 0 0
11/08/2017
4.16
 5,600 4.22 4.29 4.16 0 0 0
10/08/2017
4.22
 2,998 4.22 4.22 4.22 0 0 0
09/08/2017
4.22
 7,300 4.41 4.41 4.22 0 0 0
08/08/2017
4.41
 6,300 4.16 4.41 4.16 0 0 0
07/08/2017
4.16
 421,060 4.22 4.41 4.16 0 404,600 -2.6
04/08/2017
4.22
 4,598 4.41 4.41 4.22 0 0 0
03/08/2017
4.41
 100 4.48 4.48 4.41 0 0 0
02/08/2017
4.48
 390 4.41 4.48 4.35 0 0 0
01/08/2017
4.41
 8,200 4.35 4.41 4.22 0 0 0
31/07/2017
4.35
 6,588 4.22 4.35 4.16 0 0 0
28/07/2017
4.22
 13,840 4.16 4.35 4.16 0 0 0
27/07/2017
4.16
 71,000 4.48 4.48 4.16 0 0 0
26/07/2017
4.48
 1,000 4.35 4.48 4.16 0 0 0
25/07/2017
4.35
 5,370 4.16 4.35 4.22 100 0 0.0
24/07/2017
4.16
 29,510 4.35 4.54 4.16 0 0 0
21/07/2017
4.35
 0 4.35 4.35 4.35 0 0 0
20/07/2017
4.35
 0 4.35 4.35 4.35 0 0 0
19/07/2017
4.35
 70 4.35 4.35 4.35 0 0 0
18/07/2017
4.35
 28,162 4.35 4.35 4.22 0 0 0
17/07/2017
4.35
 31,000 4.41 4.41 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |