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)
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
02/06/2015
4.21
 168,500 4.27 4.27 4.21 0 0 0
01/06/2015
4.27
 62,200 4.32 4.38 4.27 0 0 0
29/05/2015
4.32
 142,911 4.32 4.44 4.21 0 0 0
28/05/2015
4.32
 124,959 4.27 4.44 4.21 0 0 0
27/05/2015
4.27
 64,341 4.27 4.32 4.21 0 0 0
26/05/2015
4.27
 156,570 4.21 4.32 4.09 0 0 0
25/05/2015
4.21
 88,000 4.09 4.32 3.97 0 0 0
22/05/2015
4.09
 110,458 4.03 4.15 3.86 0 0 0
21/05/2015
4.03
 35,500 4.09 4.09 4.03 0 0 0
20/05/2015
4.09
 128,600 3.86 4.09 3.86 0 0 0
19/05/2015
3.86
 184,600 3.86 4.03 3.74 0 0 0
18/05/2015
3.86
 185,300 3.92 3.92 3.80 0 5,000 -0.0
15/05/2015
3.92
 42,400 4.03 4.03 3.92 0 0 0
14/05/2015
4.03
 52,800 4.03 4.03 3.97 0 0 0
13/05/2015
4.03
 115,400 4.09 4.15 4.03 0 0 0
12/05/2015
4.09
 132,500 4.03 4.09 3.92 0 0 0
11/05/2015
4.03
 58,680 4.15 4.21 4.03 0 0 0
08/05/2015
4.15
 102,900 4.21 4.27 4.15 0 0 0
07/05/2015
4.21
 274,700 4.09 4.27 3.97 130,300 1,000 0.9
06/05/2015
4.09
 121,400 4.09 4.15 3.92 0 0 0
05/05/2015
4.09
 140,900 3.86 4.15 3.80 0 0 0
04/05/2015
3.86
 266,201 4.27 4.32 3.86 0 0 0
27/04/2015
4.27
 287,200 4.50 4.62 4.27 0 0 0
24/04/2015
4.50
 237,200 4.68 4.68 4.50 0 0 0
23/04/2015
4.68
 104,700 4.73 4.79 4.68 0 0 0
22/04/2015
4.73
 205,200 4.79 4.79 4.73 0 0 0
21/04/2015
4.79
 329,200 4.85 4.91 4.73 0 0 0
20/04/2015
4.85
 47,300 4.85 4.91 4.79 0 0 0
17/04/2015
4.85
 142,500 4.91 4.91 4.85 0 3,000 -0.0
16/04/2015
4.91
 114,100 4.79 4.97 4.85 0 0 0
15/04/2015
4.79
 36,400 4.85 4.85 4.79 0 0 0
14/04/2015
4.85
 240,900 4.97 4.97 4.85 0 0 0
13/04/2015
4.97
 101,400 5.03 5.08 4.91 0 0 0
10/04/2015
5.03
 108,100 5.03 5.08 4.97 0 0 0
09/04/2015
5.03
 116,400 4.97 5.03 4.97 0 0 0
08/04/2015
4.97
 57,300 5.03 5.03 4.85 0 0 0
07/04/2015
5.03
 79,833 4.97 5.03 4.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |