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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |