CTCP Xây dựng Sông Hồng (icg)

18.20
0.20
(1.11%)
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
(2026-02-23) 		-2.20 -10.89% 169,800 -1,200 -0.0
17.70
20.20
18.20
2 tháng
(2026-01-19) 		-0.50 -2.70% 386,800 -5,500 -0.1
17.60
20.50
18.20
3 tháng
(2025-12-18) 		1.80 11.11% 611,500 -3,900 -0.1
16.20
20.50
18.20
6 tháng
(2025-09-19) 		2.90 19.21% 1,379,600 -7,800 -0.1
14.70
20.50
18.20
12 tháng
(2025-03-24) 		9.70 116.87% 3,609,400 -7,800 -0.1
7.60
20.50
18.20
24 tháng
(2024-03-28) 		10.81 150.23% 4,642,385 -13,318 -0.2
6.20
20.50
18.20
36 tháng
(2023-04-03) 		13.80 328.17% 8,488,519 -262,858 -1.5
4.11
20.50
18.20
60 tháng
(2021-04-13) 		10.60 143.33% 17,664,856 -302,200 -2.5
3.93
20.50
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |