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)
27/01/2016
4.03
 45,500 3.77 4.03 3.77 0 0 0
26/01/2016
3.77
 17,500 3.90 3.90 3.77 0 0 0
25/01/2016
3.90
 18,900 3.77 3.90 3.84 0 0 0
22/01/2016
3.77
 8,900 3.71 3.77 3.77 0 0 0
21/01/2016
3.71
 12,100 3.84 3.84 3.71 0 0 0
20/01/2016
3.84
 10,506 3.77 3.84 3.71 0 0 0
19/01/2016
3.77
 38,158 3.71 3.77 3.71 0 0 0
18/01/2016
3.71
 104,800 3.77 3.77 3.65 17,700 0 0.1
15/01/2016
3.77
 10,156 3.77 3.77 3.71 2,000 0 0.0
14/01/2016
3.77
 36,000 3.77 3.77 3.71 0 0 0
13/01/2016
3.77
 5,200 3.71 3.77 3.71 0 0 0
12/01/2016
3.71
 11,200 3.71 3.71 3.65 2,800 0 0.0
11/01/2016
3.71
 128,500 3.71 3.71 3.65 18,000 0 0.1
08/01/2016
3.71
 61,300 3.71 3.71 3.65 18,000 0 0.1
07/01/2016
3.71
 108,300 3.77 3.77 3.65 18,000 0 0.1
06/01/2016
3.77
 63,400 3.77 3.77 3.65 0 0 0
05/01/2016
3.77
 43,100 3.71 3.77 3.65 18,000 0 0.1
04/01/2016
3.71
 18,250 3.77 3.77 3.71 0 0 0
31/12/2015
3.77
 4,900 3.71 3.77 3.71 0 0 0
30/12/2015
3.71
 22,126 3.71 3.71 3.71 0 0 0
29/12/2015
3.71
 28,100 3.71 3.71 3.65 18,000 0 0.1
28/12/2015
3.71
 78,210 3.71 3.71 3.65 18,000 0 0.1
25/12/2015
3.71
 10,016 3.71 3.71 3.71 0 0 0
24/12/2015
3.71
 17,700 3.65 3.71 3.65 0 0 0
23/12/2015
3.65
 25,200 3.65 3.65 3.65 0 0 0
22/12/2015
3.65
 30,770 3.65 3.90 3.52 0 0 0
21/12/2015
3.65
 21,400 3.71 3.71 3.58 14,400 0 0.1
18/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
18/12/2015
3.71
 87,208 3.39 3.71 3.65 14,200 0 0.1
17/12/2015
3.39
 104,370 3.56 3.62 3.39 13,700 0 0.1
16/12/2015
3.56
 29,550 3.45 3.56 3.51 0 0 0
15/12/2015
3.45
 125,900 3.33 3.62 3.39 16,800 0 0.1
14/12/2015
3.33
 46,400 3.27 3.56 3.33 0 0 0
11/12/2015
3.27
 40,928 3.21 3.33 3.21 0 0 0
10/12/2015
3.21
 57,600 3.16 3.21 3.04 15,800 0 0.1
09/12/2015
3.16
 13,100 3.16 3.16 3.10 11,000 0 0.1
08/12/2015
3.16
 17,900 3.21 3.21 3.10 0 0 0
07/12/2015
3.21
 61,700 3.21 3.21 3.04 15,500 0 0.1
04/12/2015
3.21
 27,000 3.21 3.21 3.10 15,500 0 0.1
03/12/2015
3.21
 2,800 3.21 3.21 3.16 0 0 0
02/12/2015
3.21
 7,898 3.16 3.21 3.16 0 0 0
01/12/2015
3.16
 11,000 3.16 3.16 3.16 0 0 0
30/11/2015
3.16
 34,374 3.33 3.33 3.10 15,200 0 0.1
27/11/2015
3.33
 1,800 3.33 3.33 3.16 0 0 0
26/11/2015
3.33
 15,200 3.27 3.33 3.21 0 0 0
25/11/2015
3.27
 6,200 3.10 3.27 3.16 0 0 0
24/11/2015
3.10
 44,580 3.21 3.21 3.10 15,200 0 0.1
23/11/2015
3.21
 15,900 3.27 3.39 3.21 0 0 0
20/11/2015
3.27
 12,638 3.10 3.27 3.16 0 0 0
19/11/2015
3.10
 46,300 3.21 3.21 3.10 15,200 0 0.1
18/11/2015
3.21
 28,756 3.27 3.27 3.21 14,900 0 0.1
17/11/2015
3.27
 25,400 3.27 3.27 3.21 0 0 0
16/11/2015
3.27
 16,500 3.27 3.27 3.27 0 0 0
13/11/2015
3.27
 29,340 3.21 3.27 3.21 0 0 0
12/11/2015
3.21
 20,800 3.16 3.21 3.16 0 0 0
11/11/2015
3.16
 30,800 3.10 3.16 3.10 15,500 0 0.1
10/11/2015
3.10
 33,020 3.16 3.16 3.10 15,500 0 0.1
09/11/2015
3.16
 33,100 3.16 3.21 3.10 7,400 0 0.0
06/11/2015
3.16
 14,150 3.16 3.16 3.10 0 0 0
05/11/2015
3.16
 19,420 3.21 3.21 3.10 15,200 0 0.1
04/11/2015
3.21
 15,000 3.16 3.21 3.21 0 0 0
03/11/2015
3.16
 41,700 3.10 3.16 3.10 11,600 0 0.1
02/11/2015
3.10
 25,200 3.16 3.16 3.10 23,400 0 0.1
30/10/2015
3.16
 56,700 3.10 3.16 3.16 0 0 0
29/10/2015
3.10
 36,200 3.16 3.16 3.10 0 0 0
28/10/2015
3.16
 20,800 3.10 3.16 3.10 0 0 0
27/10/2015
3.10
 89,046 3.16 3.16 3.04 31,400 0 0.2
26/10/2015
3.16
 54,800 3.10 3.21 3.10 19,400 0 0.1
23/10/2015
3.10
 78,000 3.10 3.27 3.10 12,300 0 0.1
22/10/2015
3.10
 52,200 3.16 3.16 3.10 19,400 0 0.1
21/10/2015
3.16
 28,500 3.21 3.21 3.10 0 0 0
20/10/2015
3.21
 27,200 3.33 3.33 3.21 0 0 0
19/10/2015
3.33
 88,310 3.21 3.39 3.21 500 27,100 -0.1
16/10/2015
3.21
 86,300 3.33 3.33 3.21 0 67,300 -0.4
15/10/2015
3.33
 11,100 3.39 3.39 3.27 0 0 0
14/10/2015
3.39
 9,100 3.39 3.39 3.27 0 0 0
13/10/2015
3.39
 29,000 3.45 3.45 3.21 0 0 0
12/10/2015
3.45
 10,800 3.45 3.51 3.39 0 0 0
09/10/2015
3.45
 20,480 3.51 3.51 3.45 0 0 0
08/10/2015
3.51
 45,680 3.45 3.51 3.33 0 0 0
07/10/2015
3.45
 5,300 3.45 3.45 3.33 0 0 0
06/10/2015
3.45
 7,800 3.45 3.51 3.45 0 0 0
05/10/2015
3.45
 2,400 3.39 3.45 3.27 0 0 0
02/10/2015
3.39
 12,040 3.45 3.45 3.33 0 0 0
01/10/2015
3.45
 23,500 3.68 3.68 3.45 0 0 0
30/09/2015
3.68
 301 3.74 3.74 3.45 0 0 0
29/09/2015
3.74
 0 3.74 3.74 3.74 0 0 0
28/09/2015
3.74
 5,100 3.74 3.74 3.39 0 0 0
25/09/2015
3.74
 6,800 3.74 3.80 3.74 0 0 0
24/09/2015
3.74
 3,600 3.74 3.74 3.68 0 0 0
23/09/2015
3.74
 12,114 3.80 3.80 3.45 0 0 0
22/09/2015
3.80
 1,300 3.80 3.80 3.74 0 0 0
21/09/2015
3.80
 4,840 3.86 3.86 3.74 0 0 0
18/09/2015
3.86
 5,140 3.92 3.92 3.80 0 0 0
17/09/2015
3.92
 21,100 3.92 3.92 3.80 0 0 0
16/09/2015
3.92
 5,100 3.92 3.92 3.86 0 0 0
15/09/2015
3.92
 20,000 3.86 3.92 3.86 0 0 0
14/09/2015
3.86
 4,270 3.86 3.86 3.80 0 0 0
11/09/2015
3.86
 19,900 3.92 3.92 3.86 500 0 0.0
10/09/2015
3.92
 20,870 3.86 3.92 3.86 0 0 0
09/09/2015
3.86
 36,600 3.86 3.86 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |