CTCP Xây dựng Sông Hồng (icg)

18
-0.20
(-1.10%)
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
(2026-02-23) 		-2.20 -10.89% 169,800 -1,200 -0.0
17.70
20.20
18.20
2 tháng
(2026-01-19) 		-0.50 -2.70% 386,800 -5,500 -0.1
17.60
20.50
18.20
3 tháng
(2025-12-18) 		1.80 11.11% 611,500 -3,900 -0.1
16.20
20.50
18.20
6 tháng
(2025-09-19) 		2.90 19.21% 1,379,600 -7,800 -0.1
14.70
20.50
18.20
12 tháng
(2025-03-24) 		9.70 116.87% 3,609,400 -7,800 -0.1
7.60
20.50
18.20
24 tháng
(2024-03-28) 		10.81 150.23% 4,642,385 -13,318 -0.2
6.20
20.50
18.20
36 tháng
(2023-04-03) 		13.80 328.17% 8,488,519 -262,858 -1.5
4.11
20.50
18.20
60 tháng
(2021-04-13) 		10.60 143.33% 17,664,856 -302,200 -2.5
3.93
20.50
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |