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)
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
14/07/2017
4.41
 0 4.41 4.41 4.41 0 0 0
13/07/2017
4.41
 36,120 4.41 4.41 4.35 0 0 0
12/07/2017
4.41
 19,000 4.35 4.41 4.29 0 0 0
11/07/2017
4.35
 20,578 4.41 4.41 4.35 0 0 0
10/07/2017
4.41
 11,300 4.35 4.41 4.16 0 0 0
07/07/2017
4.35
 4,700 4.41 4.41 4.35 0 0 0
06/07/2017
4.41
 62,720 4.41 4.48 4.35 0 0 0
05/07/2017
4.41
 3,500 4.48 4.48 4.22 0 0 0
04/07/2017
4.48
 0 4.48 4.48 4.48 0 0 0
03/07/2017
4.48
 0 4.48 4.48 4.48 0 0 0
30/06/2017
4.48
 32,697 4.41 4.48 4.22 0 0 0
29/06/2017
4.41
 9,500 4.35 4.41 4.22 0 0 0
28/06/2017
4.35
 7,600 4.41 4.41 4.22 0 0 0
27/06/2017
4.41
 3,600 4.41 4.41 4.35 0 0 0
26/06/2017
4.41
 200 4.41 4.41 4.35 0 0 0
23/06/2017
4.41
 30,260 4.48 4.48 4.35 0 0 0
22/06/2017
4.48
 98,200 4.48 4.48 4.35 0 0 0
21/06/2017
4.48
 22,199 4.35 4.48 4.16 200 10,700 -0.1
20/06/2017
4.35
 137,200 4.48 4.48 4.35 0 0 0
19/06/2017
4.48
 26,500 4.35 4.48 4.35 0 0 0
16/06/2017
4.35
 19,200 4.41 4.41 4.35 0 0 0
15/06/2017
4.41
 31,300 4.48 4.48 4.35 0 0 0
14/06/2017
4.48
 8,128 4.48 4.48 4.35 0 0 0
13/06/2017
4.48
 32,618 4.41 4.48 4.35 0 0 0
12/06/2017
4.41
 31,100 4.35 4.41 4.35 0 0 0
09/06/2017
4.35
 41,100 4.41 4.41 4.35 0 0 0
08/06/2017
4.41
 19,300 4.35 4.41 4.35 0 0 0
07/06/2017
4.35
 86,500 4.48 4.48 4.35 0 68,500 -0.5
06/06/2017
4.48
 10,256 4.48 4.48 4.35 0 0 0
05/06/2017
4.48
 25,500 4.41 4.48 4.35 0 0 0
02/06/2017
4.41
 19,900 4.48 4.48 4.35 0 0 0
01/06/2017
4.48
 14,100 4.48 4.48 4.35 0 0 0
31/05/2017
4.48
 45,200 4.29 4.48 4.35 0 0 0
30/05/2017
4.29
 235,014 4.48 4.48 4.29 0 188,000 -1.3
29/05/2017
4.48
 148 4.41 4.48 4.48 0 0 0
26/05/2017
4.41
 8,240 4.29 4.41 4.03 0 0 0
25/05/2017
4.29
 40 4.29 4.29 4.29 0 0 0
24/05/2017
4.29
 1,500 4.29 4.29 4.29 0 0 0
23/05/2017
4.29
 3,700 4.29 4.29 4.29 100 0 0.0
22/05/2017
4.29
 207,200 4.22 4.48 4.29 0 177,600 -1.2
19/05/2017
4.22
 70,600 4.41 4.41 4.22 0 59,600 -0.4
18/05/2017
4.41
 3,900 4.48 4.48 4.41 100 2,000 -0.0
17/05/2017
4.48
 4,500 4.54 4.60 4.48 0 0 0
16/05/2017
4.54
 230 4.54 4.54 4.41 0 0 0
15/05/2017
4.54
 12,700 4.54 4.54 4.54 0 7,300 -0.1
12/05/2017
4.54
 0 4.54 4.54 4.54 0 0 0
11/05/2017
4.54
 3,443 4.48 4.54 4.41 0 100 -0.0
10/05/2017
4.48
 37,600 4.35 4.48 4.35 0 14,100 -0.1
09/05/2017
4.35
 92,600 4.54 4.54 4.35 0 68,500 -0.5
08/05/2017
4.54
 102,766 4.48 4.60 4.41 0 90,600 -0.6
05/05/2017
4.48
 400 4.22 4.48 4.48 0 0 0
04/05/2017
4.22
 326,050 4.67 4.67 4.22 0 285,900 -2.0
03/05/2017
4.67
 0 4.67 4.67 4.67 0 0 0
28/04/2017
4.67
 215,000 4.60 4.67 4.60 0 0 0
27/04/2017
4.60
 2,200 4.67 4.67 4.60 0 0 0
26/04/2017
4.67
 13,125 4.67 4.67 4.67 0 0 0
25/04/2017
4.67
 27,600 4.60 4.67 4.60 0 0 0
24/04/2017
4.60
 3,000 4.60 4.60 4.60 0 0 0
21/04/2017
4.60
 6,700 4.54 4.60 4.54 0 0 0
20/04/2017
4.54
 12,000 4.67 4.67 4.54 0 0 0
19/04/2017
4.67
 8,100 4.67 4.67 4.54 0 0 0
18/04/2017
4.67
 2,800 4.54 4.67 4.48 0 0 0
17/04/2017
4.54
 1,600 4.67 4.67 4.54 0 0 0
14/04/2017
4.67
 7,510 4.67 4.67 4.67 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |