CTCP Xây dựng Sông Hồng (icg)

19
-0.20
(-1.04%)
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
(2026-04-06) 		1 5.49% 195,600 -1,200 -0.0
17.70
19.20
19
2 tháng
(2026-03-06) 		-0.40 -2.04% 378,200 -900 -0.0
17.70
19.60
19
3 tháng
(2026-02-04) 		-0.80 -4% 521,800 -2,000 -0.0
17.70
20.20
19
6 tháng
(2025-11-06) 		0.50 2.67% 1,168,600 -9,700 -0.2
16
20.50
19
12 tháng
(2025-05-12) 		10.80 128.57% 3,285,100 -9,000 -0.1
8.40
20.50
19
24 tháng
(2024-05-15) 		12.19 174.03% 4,847,099 -14,418 -0.2
6.20
20.50
19
36 tháng
(2023-05-22) 		14.72 328.17% 8,426,867 -94,558 -0.7
4.30
20.50
19
60 tháng
(2021-05-31) 		12.55 188.75% 17,614,309 -273,900 -2.2
3.93
20.50
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2017
4.67
 17,400 4.54 4.73 4.60 0 0 0
12/04/2017
4.54
 35,800 4.54 4.60 4.48 0 100 -0.0
11/04/2017
4.54
 17,043 4.54 4.60 4.48 0 0 0
10/04/2017
4.54
 12,300 4.48 4.54 4.48 0 0 0
07/04/2017
4.48
 50,210 4.48 4.48 4.41 0 28,300 -0.2
05/04/2017
4.48
 121,400 4.41 4.48 4.41 300 110,200 -0.8
04/04/2017
4.41
 49,300 4.41 4.41 4.35 0 49,300 -0.3
03/04/2017
4.41
 62,162 4.60 4.60 4.35 0 50,700 -0.3
31/03/2017
4.60
 4,464 4.60 4.60 4.48 0 0 0
30/03/2017
4.60
 46,800 4.48 4.60 4.48 0 0 0
29/03/2017
4.48
 17,306 4.41 4.48 4.41 0 0 0
28/03/2017
4.41
 50,020 4.48 4.48 4.35 0 0 0
27/03/2017
4.48
 11,700 4.48 4.48 4.35 0 0 0
24/03/2017
4.48
 9,900 4.29 4.48 4.35 0 0 0
23/03/2017
4.29
 5,320 4.29 4.29 4.29 0 0 0
22/03/2017
4.29
 25,500 4.35 4.35 4.29 0 0 0
21/03/2017
4.35
 300 4.48 4.48 4.35 0 0 0
20/03/2017
4.48
 100 4.41 4.48 4.48 0 0 0
17/03/2017
4.41
 8,100 4.41 4.41 4.16 0 0 0
16/03/2017
4.41
 1,584 4.35 4.48 3.97 0 0 0
15/03/2017
4.35
 0 4.35 4.35 4.35 0 0 0
14/03/2017
4.35
 2,700 4.35 4.41 4.35 0 0 0
13/03/2017
4.35
 600 4.35 4.41 3.97 0 0 0
10/03/2017
4.35
 200 4.41 4.41 4.35 0 0 0
09/03/2017
4.41
 3,179 4.48 4.48 4.16 0 0 0
08/03/2017
4.48
 6,301 4.48 4.48 4.41 0 0 0
07/03/2017
4.48
 52 4.48 4.48 4.48 0 0 0
06/03/2017
4.48
 250 4.48 4.48 4.48 0 0 0
03/03/2017
4.48
 610 4.41 4.48 4.03 0 0 0
02/03/2017
4.41
 6,500 4.41 4.41 4.41 0 0 0
01/03/2017
4.41
 2,740 4.41 4.41 4.41 0 0 0
28/02/2017
4.41
 1,600 4.35 4.41 4.35 0 0 0
27/02/2017
4.35
 110 4.09 4.35 4.35 0 0 0
24/02/2017
4.09
 110 4.41 4.41 4.09 0 0 0
23/02/2017
4.41
 0 4.41 4.41 4.41 0 0 0
22/02/2017
4.41
 668 4.54 4.54 4.41 0 0 0
21/02/2017
4.54
 0 4.54 4.54 4.54 0 0 0
20/02/2017
4.54
 6,628 4.60 4.60 4.16 0 0 0
17/02/2017
4.60
 0 4.60 4.60 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |