CTCP Xây dựng Sông Hồng (icg)

15.20
-0.20
(-1.30%)
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
(2026-05-20) 		-1 -6.10% 78,400 900 0
15.20
16.40
15.20
2 tháng
(2026-04-20) 		-2.40 -13.48% 352,700 11,300 0
15.20
19.40
15.20
3 tháng
(2026-03-23) 		-2.70 -14.92% 472,100 11,000 -0.0
15.20
19.40
15.20
6 tháng
(2025-12-22) 		-1.30 -7.78% 1,082,500 7,100 -0.1
15.20
20.50
15.20
12 tháng
(2025-06-24) 		5.90 62.11% 3,175,900 3,100 -0.1
9.50
20.50
15.20
24 tháng
(2024-07-01) 		7.55 96.24% 4,774,924 -10,418 -0.2
6.20
20.50
15.20
36 tháng
(2023-07-05) 		7.93 106.06% 7,811,318 -47,588 -0.5
6.07
20.50
15.20
60 tháng
(2021-07-15) 		8.75 131.60% 17,561,810 -206,400 -1.8
3.93
20.50
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2016
4.48
 2,900 4.41 4.48 4.35 0 0 0
27/04/2016
4.41
 27,100 4.41 4.48 4.41 0 0 0
26/04/2016
4.41
 24,582 4.48 4.48 4.29 0 0 0
25/04/2016
4.48
 36,700 4.67 4.67 4.35 2,000 0 0.0
22/04/2016
4.67
 26,500 4.60 4.67 4.60 0 0 0
21/04/2016
4.60
 15,500 4.60 4.60 4.60 0 0 0
20/04/2016
4.60
 42,000 4.60 4.60 4.54 0 0 0
19/04/2016
4.60
 90,400 4.54 4.60 4.41 200 0 0.0
15/04/2016
4.54
 11,500 4.54 4.54 4.54 0 0 0
14/04/2016
4.54
 34,600 4.54 4.54 4.48 0 0 0
13/04/2016
4.54
 22,720 4.48 4.54 4.48 0 0 0
12/04/2016
4.48
 25,800 4.54 4.54 4.41 0 0 0
11/04/2016
4.54
 34,008 4.60 4.60 4.35 0 0 0
08/04/2016
4.60
 13,500 4.60 4.60 4.48 0 0 0
07/04/2016
4.60
 11 4.60 4.60 4.60 0 0 0
06/04/2016
4.60
 8,440 4.60 4.60 4.41 0 0 0
05/04/2016
4.60
 80,540 4.41 4.60 4.35 0 0 0
04/04/2016
4.41
 198,250 4.67 4.67 4.41 0 0 0
01/04/2016
4.67
 67,200 4.60 4.80 4.60 0 0 0
31/03/2016
4.60
 39,200 4.60 4.60 4.54 0 0 0
30/03/2016
4.60
 46,210 4.54 4.67 4.54 0 0 0
29/03/2016
4.54
 40,900 4.48 4.54 4.54 0 0 0
28/03/2016
4.48
 132,700 4.48 4.48 4.48 0 0 0
25/03/2016
4.48
 45,370 4.48 4.48 4.35 14,900 0 0.1
24/03/2016
4.48
 51,040 4.60 4.60 4.41 14,700 0 0.1
23/03/2016
4.60
 109,400 4.54 4.67 4.22 0 0 0
22/03/2016
4.54
 291,160 4.16 4.54 4.16 15,800 0 0.1
21/03/2016
4.16
 92,500 4.22 4.22 4.16 15,800 0 0.1
18/03/2016
4.22
 92,236 4.22 4.29 4.16 10,000 0 0.1
17/03/2016
4.22
 36,200 4.22 4.29 4.16 12,500 0 0.1
16/03/2016
4.22
 3,612 4.22 4.22 4.22 0 0 0
15/03/2016
4.22
 53,300 4.22 4.22 4.16 15,800 0 0.1
14/03/2016
4.22
 60,740 4.22 4.22 4.16 0 0 0
11/03/2016
4.22
 89,056 4.22 4.29 4.22 0 0 0
10/03/2016
4.22
 11,000 4.35 4.35 4.22 0 0 0
09/03/2016
4.35
 20,300 4.16 4.35 4.16 0 0 0
08/03/2016
4.16
 5,000 4.16 4.16 4.16 0 0 0
07/03/2016
4.16
 118,040 4.09 4.22 4.03 32,600 0 0.2
04/03/2016
4.09
 21,300 4.16 4.22 4.09 0 0 0
03/03/2016
4.16
 21,300 4.16 4.16 4.09 0 0 0
02/03/2016
4.16
 10,000 4.16 4.16 4.09 0 0 0
01/03/2016
4.16
 215,500 4.03 4.16 3.77 16,600 0 0.1
29/02/2016
4.03
 99,700 4.09 4.22 4.03 0 0 0
26/02/2016
4.09
 34,300 4.09 4.09 4.03 0 0 0
25/02/2016
4.09
 10,700 4.09 4.09 4.03 0 0 0
24/02/2016
4.09
 10,770 4.03 4.09 4.03 0 0 0
23/02/2016
4.03
 163,610 4.03 4.03 3.71 16,600 0 0.1
22/02/2016
4.03
 15,700 3.97 4.09 4.03 0 0 0
19/02/2016
3.97
 57,920 3.97 4.03 3.97 0 0 0
18/02/2016
3.97
 12,048 3.97 4.03 3.97 0 0 0
17/02/2016
3.97
 92,128 3.97 3.97 3.90 0 0 0
16/02/2016
3.97
 65,500 3.90 4.03 3.90 0 0 0
15/02/2016
3.90
 15,000 4.03 4.03 3.90 15,000 0 0.1
05/02/2016
4.03
 2,000 4.03 4.03 4.03 0 0 0
04/02/2016
4.03
 27,000 3.97 4.03 4.03 0 0 0
03/02/2016
3.97
 22,600 4.03 4.03 3.97 0 0 0
02/02/2016
4.03
 54,200 3.97 4.03 3.97 0 0 0
01/02/2016
3.97
 14,514 3.90 3.97 3.90 0 0 0
29/01/2016
3.90
 17,200 3.90 3.90 3.90 0 0 0
28/01/2016
3.90
 20,800 4.03 4.03 3.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |