CTCP Xây dựng Sông Hồng (icg)

18.10
0.10
(0.56%)
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 -9.90% 170,100 -1,200 -0.0
17.70
20.20
18
2 tháng
(2026-01-19) 		-0.30 -1.62% 387,100 -5,500 -0.1
17.60
20.50
18
3 tháng
(2025-12-19) 		1.50 8.98% 607,900 -3,900 -0.1
16.50
20.50
18
6 tháng
(2025-09-22) 		2.80 18.18% 1,373,300 -7,800 -0.1
14.70
20.50
18
12 tháng
(2025-03-24) 		9.90 119.28% 3,609,700 -7,800 -0.1
7.60
20.50
18
24 tháng
(2024-03-29) 		11.01 153.01% 4,637,785 -13,318 -0.2
6.20
20.50
18
36 tháng
(2023-04-04) 		14.09 342.76% 8,470,079 -257,858 -1.5
4.11
20.50
18
60 tháng
(2021-04-14) 		10.72 143.30% 17,648,546 -302,600 -2.5
3.93
20.50
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/07/2015
4.38
 12,300 4.44 4.50 4.38 0 0 0
16/07/2015
4.44
 52,800 4.44 4.56 4.38 0 0 0
15/07/2015
4.44
 26,704 4.44 4.44 4.38 0 0 0
14/07/2015
4.44
 65,986 4.44 4.62 4.38 0 0 0
13/07/2015
4.44
 93,300 4.44 4.44 4.38 0 0 0
10/07/2015
4.44
 26,600 4.44 4.50 4.38 0 0 0
09/07/2015
4.44
 79,142 4.38 4.56 4.32 0 0 0
08/07/2015
4.38
 18,712 4.50 4.50 4.38 0 0 0
07/07/2015
4.50
 24,300 4.50 4.50 4.38 0 0 0
06/07/2015
4.50
 143,332 4.27 4.50 4.27 0 0 0
03/07/2015
4.27
 51,900 4.32 4.32 4.21 0 0 0
02/07/2015
4.32
 18,230 4.21 4.32 4.09 0 0 0
01/07/2015
4.21
 29,400 4.21 4.21 4.15 0 0 0
30/06/2015
4.21
 99,170 4.32 4.32 4.09 0 0 0
29/06/2015
4.32
 55,000 4.38 4.44 4.32 0 0 0
26/06/2015
4.38
 39,200 4.38 4.44 4.38 0 0 0
25/06/2015
4.38
 46,000 4.44 4.44 4.38 0 0 0
24/06/2015
4.44
 86,900 4.44 4.50 4.44 0 0 0
23/06/2015
4.44
 172,028 4.44 4.56 4.38 0 0 0
22/06/2015
4.44
 30,200 4.44 4.50 4.44 0 0 0
19/06/2015
4.44
 42,060 4.44 4.50 4.44 0 0 0
18/06/2015
4.44
 28,900 4.44 4.50 4.44 0 0 0
17/06/2015
4.44
 142,300 4.50 4.50 4.44 0 35,900 -0.3
16/06/2015
4.50
 114,398 4.56 4.62 4.50 0 0 0
15/06/2015
4.56
 85,500 4.56 4.68 4.50 0 0 0
12/06/2015
4.56
 149,882 4.56 4.62 4.32 0 0 0
11/06/2015
4.56
 172,450 4.38 4.68 4.44 0 0 0
10/06/2015
4.38
 75,600 4.44 4.44 4.38 0 0 0
09/06/2015
4.44
 182,200 4.62 4.62 4.44 0 0 0
08/06/2015
4.62
 266,508 4.62 4.79 4.62 0 0 0
05/06/2015
4.62
 327,810 4.44 4.62 4.44 0 0 0
04/06/2015
4.44
 363,100 4.27 4.44 4.27 0 0 0
03/06/2015
4.27
 90,500 4.21 4.27 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |