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) 		0.60 3.30% 163,200 -1,200 -0.0
17.70
19.20
19.20
2 tháng
(2026-03-05) 		-0.90 -4.57% 349,300 -900 -0.0
17.70
19.70
19.20
3 tháng
(2026-02-03) 		-1.60 -7.84% 502,900 -1,700 -0.0
17.70
20.40
19.20
6 tháng
(2025-11-05) 		0.10 0.53% 1,137,500 -9,600 -0.2
16
20.50
19.20
12 tháng
(2025-05-09) 		10.20 118.60% 3,288,500 -9,000 -0.1
8.40
20.50
19.20
24 tháng
(2024-05-14) 		11.70 164.79% 4,814,699 -14,418 -0.2
6.20
20.50
19.20
36 tháng
(2023-05-22) 		14.32 319.25% 8,394,467 -94,558 -0.7
4.30
20.50
19.20
60 tháng
(2021-05-31) 		12.15 182.74% 17,581,909 -273,900 -2.2
3.93
20.50
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2016
4.48
 234 4.54 4.54 4.48 0 0 0
19/09/2016
4.54
 282 4.54 4.54 4.54 0 0 0
16/09/2016
4.54
 0 4.54 4.54 4.54 0 0 0
15/09/2016
4.54
 112 4.54 4.54 4.54 0 0 0
14/09/2016
4.54
 22,190 4.54 4.54 4.41 0 0 0
13/09/2016
4.54
 13,182 4.67 4.67 4.35 0 0 0
12/09/2016
4.67
 0 4.67 4.67 4.67 0 0 0
09/09/2016
4.67
 7,100 4.48 4.67 4.41 0 0 0
08/09/2016
4.48
 7,600 4.48 4.48 4.41 0 0 0
07/09/2016
4.48
 6,170 4.48 4.48 4.48 0 0 0
06/09/2016
4.48
 8,200 4.60 4.60 4.41 0 0 0
05/09/2016
4.60
 740 4.60 4.60 4.16 0 0 0
01/09/2016
4.60
 110 4.41 4.60 4.60 0 0 0
31/08/2016
4.41
 2,500 4.41 4.41 4.41 0 0 0
30/08/2016
4.41
 33,200 4.48 4.48 4.41 0 0 0
29/08/2016
4.48
 13,000 4.48 4.48 4.48 0 0 0
26/08/2016
4.48
 21,000 4.54 4.54 4.48 0 0 0
25/08/2016
4.54
 8,700 4.54 4.54 4.48 0 0 0
24/08/2016
4.54
 3,100 4.48 4.60 4.48 0 0 0
23/08/2016
4.48
 2,756 4.60 4.60 4.48 0 0 0
22/08/2016
4.60
 4,400 4.60 4.60 4.41 0 0 0
19/08/2016
4.60
 1,510 4.54 4.67 4.41 0 0 0
18/08/2016
4.54
 3,276 4.67 4.67 4.48 0 0 0
17/08/2016
4.67
 240 4.67 4.67 4.41 0 0 0
16/08/2016
4.67
 4,700 4.48 4.67 4.48 0 0 0
15/08/2016
4.48
 3,500 4.48 4.48 4.41 0 0 0
12/08/2016
4.48
 1,682 4.54 4.73 4.41 0 0 0
11/08/2016
4.54
 1,100 4.48 4.54 4.48 0 0 0
10/08/2016
4.48
 1,000 4.48 4.48 4.48 0 0 0
09/08/2016
4.48
 15,968 4.48 4.48 4.48 0 0 0
08/08/2016
4.48
 3,300 4.48 4.48 4.48 0 0 0
05/08/2016
4.48
 2,000 4.48 4.48 4.41 0 0 0
04/08/2016
4.48
 8,000 4.48 4.48 4.48 0 0 0
03/08/2016
4.48
 18,022 4.80 4.80 4.48 0 0 0
02/08/2016
4.80
 16,400 4.67 4.80 4.48 0 0 0
01/08/2016
4.67
 0 4.67 4.67 4.67 0 0 0
29/07/2016
4.67
 300 4.73 4.73 4.48 0 0 0
28/07/2016
4.73
 3,200 4.73 4.73 4.54 0 0 0
27/07/2016
4.73
 100 4.67 4.73 4.73 0 0 0
26/07/2016
4.67
 1,900 4.67 4.67 4.54 0 0 0
25/07/2016
4.67
 100 4.54 4.67 4.67 0 0 0
22/07/2016
4.54
 4,700 4.67 4.67 4.54 0 0 0
21/07/2016
4.67
 326 4.67 4.67 4.67 0 0 0
20/07/2016
4.67
 6,900 4.67 4.73 4.48 0 0 0
19/07/2016
4.67
 6,400 4.73 4.73 4.54 0 0 0
18/07/2016
4.73
 270 4.67 4.73 4.67 0 0 0
15/07/2016
4.67
 29,600 4.67 4.67 4.60 0 0 0
14/07/2016
4.67
 22,480 4.67 4.67 4.60 0 0 0
13/07/2016
4.67
 11,700 4.86 4.86 4.60 0 0 0
12/07/2016
4.86
 500 4.99 4.99 4.86 0 0 0
11/07/2016
4.99
 100 4.67 4.99 4.99 0 0 0
08/07/2016
4.67
 31,300 4.67 4.67 4.60 3,900 0 0.0
07/07/2016
4.67
 11,600 4.73 4.73 4.67 0 0 0
06/07/2016
4.73
 5,000 4.73 4.73 4.67 0 0 0
05/07/2016
4.73
 200,810 4.67 4.80 4.60 20,000 0 0.1
04/07/2016
4.67
 47,860 4.60 4.67 4.67 0 0 0
01/07/2016
4.60
 28,600 4.73 4.73 4.60 5,000 0 0.0
30/06/2016
4.73
 75,300 4.73 4.80 4.67 0 0 0
29/06/2016
4.73
 13,200 4.67 4.73 4.60 0 0 0
28/06/2016
4.67
 40,600 4.67 4.73 4.67 0 0 0
27/06/2016
4.67
 55,200 4.60 4.67 4.54 36,100 0 0.3
24/06/2016
4.60
 57,400 4.73 4.73 4.48 25,000 0 0.2
23/06/2016
4.73
 36,220 4.60 4.73 4.67 0 0 0
22/06/2016
4.60
 718 4.73 4.73 4.60 0 0 0
21/06/2016
4.73
 95,526 4.60 4.73 4.60 0 0 0
20/06/2016
4.60
 58,700 4.54 4.60 4.48 0 0 0
17/06/2016
4.54
 50,020 4.48 4.54 4.48 0 0 0
16/06/2016
4.48
 41,100 4.54 4.54 4.48 0 0 0
15/06/2016
4.54
 70,056 4.54 4.54 4.48 0 0 0
14/06/2016
4.54
 42,662 4.48 4.54 4.41 0 1,000 -0.0
13/06/2016
4.48
 31,640 4.35 4.48 4.41 0 0 0
10/06/2016
4.35
 30,100 4.35 4.41 4.35 200 0 0.0
09/06/2016
4.35
 35,700 4.41 4.41 4.35 15,500 19,500 -0.0
08/06/2016
4.41
 53,600 4.35 4.41 4.35 3,000 37,000 -0.2
07/06/2016
4.35
 12,700 4.41 4.41 4.35 7,000 6,600 0.0
06/06/2016
4.41
 50,980 4.29 4.48 4.29 0 22,700 -0.2
03/06/2016
4.29
 52,720 4.22 4.35 4.29 0 48,600 -0.3
02/06/2016
4.22
 72,110 4.22 4.48 4.16 0 20,000 -0.1
01/06/2016
4.22
 28,026 4.29 4.29 4.22 0 28,000 -0.2
31/05/2016
4.29
 36,000 4.29 4.35 4.22 0 29,100 -0.2
30/05/2016
4.29
 32,000 4.22 4.29 4.22 0 0 0
27/05/2016
4.22
 47,200 4.16 4.22 4.16 0 20,500 -0.1
26/05/2016
4.16
 18,820 4.29 4.29 4.16 0 0 0
25/05/2016
4.29
 17,100 4.22 4.35 4.22 0 0 0
24/05/2016
4.22
 628 4.35 4.35 4.22 0 0 0
23/05/2016
4.35
 10,580 4.29 4.35 4.16 0 0 0
20/05/2016
4.29
 61,100 4.35 4.35 4.29 28,700 30,000 -0.0
19/05/2016
4.35
 14,100 4.22 4.35 4.22 2,000 0 0.0
18/05/2016
4.22
 11,100 4.22 4.35 4.22 3,000 0 0.0
17/05/2016
4.22
 16,100 4.29 4.29 4.22 4,000 2,000 0.0
16/05/2016
4.29
 26,500 4.35 4.35 4.29 100 0 0.0
13/05/2016
4.35
 28,200 4.35 4.35 4.35 0 19,400 -0.1
12/05/2016
4.35
 35,200 4.41 4.41 4.35 0 16,000 -0.1
11/05/2016
4.41
 55,682 4.48 4.48 4.22 0 28,100 -0.2
10/05/2016
4.48
 15,100 4.41 4.48 4.35 0 0 0
09/05/2016
4.41
 14,000 4.48 4.48 4.35 0 0 0
06/05/2016
4.48
 6,880 4.48 4.48 4.35 0 0 0
05/05/2016
4.48
 2,100 4.48 4.48 4.41 0 0 0
04/05/2016
4.48
 1,400 4.48 4.48 4.41 0 0 0
29/04/2016
4.48
 65,700 4.48 4.48 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |