CTCP Xây dựng Sông Hồng (icg)

19
0.30
(1.60%)
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
(2025-12-29) 		1.40 8.05% 219,800 -3,600 -0.1
17.40
19.90
18.70
2 tháng
(2025-12-01) 		0.20 1.08% 455,900 -8,300 -0.1
16
19.90
18.70
3 tháng
(2025-10-30) 		1.20 6.82% 681,400 -7,600 -0.1
16
19.90
18.70
6 tháng
(2025-08-01) 		5.40 40.30% 1,513,200 -7,600 -0.1
13.10
19.90
18.70
12 tháng
(2025-02-03) 		11 141.03% 3,539,409 -21,020 -0.2
7.60
19.90
18.70
24 tháng
(2024-02-15) 		11.42 154.73% 4,528,735 -13,218 -0.2
6.20
19.90
18.70
36 tháng
(2023-02-13) 		13.84 279.09% 8,471,580 -396,258 -2.2
4.11
19.90
18.70
60 tháng
(2021-02-23) 		13.07 227.81% 17,907,413 -312,300 -2.6
3.93
19.90
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |