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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |