CTCP Xây dựng Sông Hồng (icg)

18.50
0.70
(3.93%)
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
(2025-11-05) 		-0.90 -4.81% 122,800 -4,400 -0.1
17.80
19.50
18.50
2 tháng
(2025-10-06) 		2 12.66% 475,300 -3,700 -0.1
14.70
19.50
18.50
3 tháng
(2025-09-08) 		4.20 30.88% 733,800 -3,700 -0.1
13.30
19.50
18.50
6 tháng
(2025-06-09) 		8.30 87.37% 2,009,800 -3,800 -0.1
9
19.50
18.50
12 tháng
(2024-12-10) 		10.40 140.54% 3,160,251 -19,718 -0.2
7.40
19.50
18.50
24 tháng
(2023-12-18) 		10.79 154.05% 4,363,067 -9,318 -0.1
6.20
19.50
18.50
36 tháng
(2022-12-21) 		13.01 271.75% 8,146,164 -394,858 -2.1
4.11
19.50
18.50
60 tháng
(2020-12-31) 		12.23 219.64% 17,732,744 -273,500 -2.3
3.93
19.50
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2015
3.86
 88,400 3.86 3.92 3.80 0 0 0
07/09/2015
3.86
 45,600 3.80 3.86 3.74 0 0 0
04/09/2015
3.80
 44,000 3.92 3.92 3.62 0 0 0
03/09/2015
3.92
 57,500 3.92 3.92 3.80 0 0 0
01/09/2015
3.92
 48,811 3.92 3.97 3.86 0 0 0
31/08/2015
3.92
 20,469 3.92 3.92 3.86 0 0 0
28/08/2015
3.92
 67,300 3.86 3.92 3.80 0 0 0
27/08/2015
3.86
 19,600 3.86 3.92 3.86 0 0 0
26/08/2015
3.86
 28,000 3.51 3.86 3.51 0 0 0
25/08/2015
3.51
 53,400 3.39 3.51 3.10 0 0 0
24/08/2015
3.39
 94,600 3.74 3.74 3.39 0 0 0
21/08/2015
3.74
 7,300 4.03 4.03 3.74 0 0 0
20/08/2015
4.03
 1,600 4.03 4.03 4.03 0 0 0
19/08/2015
4.03
 2,700 3.97 4.03 3.97 0 0 0
18/08/2015
3.97
 72,100 4.15 4.15 3.74 0 0 0
17/08/2015
4.15
 17,403 4.15 4.15 4.03 0 0 0
14/08/2015
4.15
 2,128 4.15 4.15 3.97 0 0 0
13/08/2015
4.15
 13,714 4.21 4.21 4.03 0 0 0
12/08/2015
4.21
 2,800 4.21 4.21 4.03 0 0 0
11/08/2015
4.21
 1,000 4.21 4.21 4.15 0 0 0
10/08/2015
4.21
 6,000 4.21 4.21 4.09 0 0 0
07/08/2015
4.21
 2,300 4.09 4.21 4.09 0 0 0
06/08/2015
4.09
 2,900 4.15 4.15 4.09 0 0 0
05/08/2015
4.15
 12,134 4.15 4.21 4.09 0 0 0
04/08/2015
4.15
 13,834 4.03 4.27 4.09 0 0 0
03/08/2015
4.03
 8,498 4.21 4.21 4.03 0 0 0
31/07/2015
4.21
 3,668 4.27 4.27 4.15 0 0 0
30/07/2015
4.27
 7,200 4.21 4.32 4.15 0 0 0
29/07/2015
4.21
 14,610 4.38 4.38 4.15 0 0 0
28/07/2015
4.38
 18,300 4.32 4.38 4.27 0 0 0
27/07/2015
4.32
 8,300 4.32 4.32 4.21 0 0 0
24/07/2015
4.32
 15,500 4.32 4.32 4.27 0 0 0
23/07/2015
4.32
 11,500 4.32 4.32 4.32 0 0 0
22/07/2015
4.32
 203,600 4.32 4.56 4.27 0 0 0
21/07/2015
4.32
 21,700 4.27 4.38 4.21 0 0 0
20/07/2015
4.27
 22,500 4.38 4.44 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |