CTCP Xây dựng Sông Hồng (icg)

18.70
-0.10
(-0.53%)
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
(2025-12-29) 		1.40 8.05% 219,800 -3,600 -0.1
17.40
19.90
18.70
2 tháng
(2025-12-01) 		0.20 1.08% 455,900 -8,300 -0.1
16
19.90
18.70
3 tháng
(2025-10-30) 		1.20 6.82% 681,400 -7,600 -0.1
16
19.90
18.70
6 tháng
(2025-08-01) 		5.40 40.30% 1,513,200 -7,600 -0.1
13.10
19.90
18.70
12 tháng
(2025-02-03) 		11 141.03% 3,539,409 -21,020 -0.2
7.60
19.90
18.70
24 tháng
(2024-02-15) 		11.42 154.73% 4,528,735 -13,218 -0.2
6.20
19.90
18.70
36 tháng
(2023-02-13) 		13.84 279.09% 8,471,580 -396,258 -2.2
4.11
19.90
18.70
60 tháng
(2021-02-23) 		13.07 227.81% 17,907,413 -312,300 -2.6
3.93
19.90
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2014
3.29
 63,100 3.40 3.40 3.29 0 0 0
17/01/2014
3.40
 55,100 3.40 3.45 3.34 0 0 0
16/01/2014
3.40
 141,140 3.40 3.45 3.34 0 74,000 -0.5
15/01/2014
3.40
 49,233 3.34 3.45 3.40 0 0 0
14/01/2014
3.34
 131,700 3.45 3.45 3.34 0 78,500 -0.5
13/01/2014
3.45
 39,849 3.45 3.50 3.45 0 0 0
10/01/2014
3.45
 54,400 3.50 3.50 3.40 0 0 0
09/01/2014
3.50
 113,506 3.50 3.56 3.45 0 0 0
08/01/2014
3.50
 57,948 3.45 3.50 3.40 0 0 0
07/01/2014
3.45
 21,150 3.50 3.56 3.40 0 0 0
06/01/2014
3.50
 18,600 3.40 3.50 3.45 0 0 0
03/01/2014
3.40
 98,119 3.50 3.56 3.40 0 0 0
02/01/2014
3.50
 222,013 3.34 3.56 3.40 0 0 0
31/12/2013
3.34
 162,968 3.34 3.40 3.34 0 0 0
30/12/2013
3.34
 276,412 3.45 3.56 3.29 0 0 0
27/12/2013
3.45
 32,200 3.45 3.50 3.45 0 0 0
26/12/2013
3.45
 44,500 3.56 3.56 3.45 0 0 0
25/12/2013
3.56
 29,700 3.50 3.56 3.45 0 0 0
24/12/2013
3.50
 144,400 3.56 3.61 3.50 0 0 0
23/12/2013
3.56
 108,000 3.61 3.72 3.50 0 0 0
20/12/2013
3.61
 126,614 3.56 3.66 3.61 0 0 0
19/12/2013
3.56
 99,960 3.56 3.61 3.56 0 0 0
18/12/2013
3.56
 15,700 3.61 3.61 3.50 0 0 0
17/12/2013
3.61
 184,800 3.50 3.66 3.56 0 0 0
16/12/2013
3.50
 79,000 3.45 3.50 3.40 0 0 0
13/12/2013
3.45
 62,700 3.40 3.45 3.34 0 0 0
12/12/2013
3.40
 76,100 3.29 3.40 3.29 0 0 0
11/12/2013
3.29
 177,200 3.45 3.45 3.29 0 5,000 -0.0
10/12/2013
3.45
 50,820 3.40 3.50 3.40 0 0 0
09/12/2013
3.40
 173,280 3.56 3.61 3.40 0 0 0
06/12/2013
3.56
 39,550 3.66 3.66 3.50 0 0 0
05/12/2013
3.66
 136,442 3.66 3.77 3.61 0 0 0
04/12/2013
3.66
 685,950 3.34 3.66 3.40 287,700 0 1.6
03/12/2013
3.34
 100,700 3.40 3.40 3.29 0 0 0
02/12/2013
3.40
 19,800 3.34 3.40 3.34 0 0 0
29/11/2013
3.34
 161,000 3.34 3.40 3.29 0 0 0
28/11/2013
3.34
 47,200 3.40 3.40 3.34 0 0 0
27/11/2013
3.40
 91,320 3.40 3.45 3.34 0 0 0
26/11/2013
3.40
 65,700 3.34 3.40 3.29 0 0 0
25/11/2013
3.34
 69,200 3.34 3.45 3.34 0 0 0
22/11/2013
3.34
 137,584 3.45 3.45 3.34 0 0 0
21/11/2013
3.45
 343,934 3.50 3.56 3.40 0 0 0
20/11/2013
3.50
 86,600 3.45 3.56 3.45 0 0 0
19/11/2013
3.45
 84,750 3.56 3.56 3.45 0 25,000 -0.2
18/11/2013
3.56
 247,400 3.45 3.61 3.45 0 0 0
15/11/2013
3.45
 73,300 3.40 3.45 3.40 0 0 0
14/11/2013
3.40
 139,100 3.40 3.45 3.40 0 0 0
13/11/2013
3.40
 198,900 3.45 3.45 3.40 0 0 0
12/11/2013
3.45
 296,802 3.50 3.50 3.40 0 0 0
11/11/2013
3.50
 466,000 3.66 3.66 3.34 0 172,000 -1.1
08/11/2013
3.66
 262,000 3.61 3.72 3.61 0 0 0
07/11/2013
3.61
 223,600 3.56 3.66 3.50 0 0 0
06/11/2013
3.56
 190,600 3.56 3.66 3.50 0 0 0
05/11/2013
3.56
 235,716 3.61 3.72 3.50 0 0 0
04/11/2013
3.61
 258,946 3.34 3.61 3.34 0 0 0
01/11/2013
3.34
 174,500 3.29 3.34 3.29 80,000 0 0.4
31/10/2013
3.29
 256,500 3.24 3.34 3.24 0 0 0
30/10/2013
3.24
 361,900 3.08 3.34 3.13 0 0 0
29/10/2013
3.08
 107,600 2.92 3.08 2.92 0 0 0
28/10/2013
2.92
 263,500 2.97 3.03 2.92 20,000 0 0.1
25/10/2013
2.97
 136,400 3.03 3.03 2.92 20,000 0 0.1
24/10/2013
3.03
 287,100 2.97 3.13 2.92 203,100 0 1.1
23/10/2013
2.97
 171,900 2.92 2.97 2.87 20,000 0 0.1
22/10/2013
2.92
 173,400 2.97 2.97 2.87 35,000 0 0.2
21/10/2013
2.97
 430,500 2.71 2.97 2.76 78,500 0 0.4
18/10/2013
2.71
 212,400 2.60 2.71 2.60 25,000 0 0.1
17/10/2013
2.60
 334,800 2.49 2.71 2.55 0 0 0
16/10/2013
2.49
 46,500 2.55 2.55 2.49 0 0 0
15/10/2013
2.55
 67,100 2.44 2.60 2.44 0 0 0
14/10/2013
2.44
 137,300 2.49 2.55 2.44 0 0 0
11/10/2013
2.49
 136,600 2.44 2.49 2.44 0 0 0
10/10/2013
2.44
 84,100 2.44 2.55 2.44 0 0 0
09/10/2013
2.44
 51,600 2.49 2.55 2.44 0 0 0
08/10/2013
2.49
 87,500 2.55 2.55 2.44 0 0 0
07/10/2013
2.55
 24,300 2.60 2.60 2.55 0 0 0
04/10/2013
2.60
 105,400 2.55 2.60 2.49 165,000 0 0.7
03/10/2013
2.55
 178,000 2.60 2.60 2.44 0 0 0
02/10/2013
2.60
 144,500 2.55 2.60 2.49 0 0 0
01/10/2013
2.55
 115,500 2.55 2.60 2.49 0 0 0
30/09/2013
2.55
 153,200 2.44 2.55 2.44 0 0 0
27/09/2013
2.44
 252,330 2.60 2.60 2.44 0 0 0
26/09/2013
2.60
 95,300 2.65 2.76 2.55 0 0 0
25/09/2013
2.65
 357,900 2.44 2.65 2.49 0 0 0
24/09/2013
2.44
 144,300 2.23 2.44 2.23 0 0 0
23/09/2013
2.23
 64,300 2.23 2.23 2.18 0 0 0
20/09/2013
2.23
 69,300 2.23 2.23 2.18 0 0 0
19/09/2013
2.23
 45,300 2.28 2.28 2.23 0 0 0
18/09/2013
2.28
 52,400 2.28 2.28 2.23 0 0 0
17/09/2013
2.28
 53,300 2.34 2.34 2.28 0 0 0
16/09/2013
2.34
 43,200 2.39 2.39 2.28 0 0 0
13/09/2013
2.39
 52,300 2.39 2.39 2.39 0 0 0
12/09/2013
2.39
 52,700 2.44 2.44 2.39 0 0 0
11/09/2013
2.44
 59,800 2.44 2.44 2.39 0 0 0
10/09/2013
2.44
 6,800 2.39 2.44 2.39 0 0 0
09/09/2013
2.39
 76,100 2.39 2.44 2.39 0 0 0
06/09/2013
2.39
 60,500 2.44 2.49 2.39 0 0 0
05/09/2013
2.44
 107,940 2.44 2.49 2.44 0 0 0
04/09/2013
2.44
 22,300 2.55 2.55 2.44 0 0 0
03/09/2013
2.55
 44,600 2.55 2.60 2.49 0 0 0
30/08/2013
2.55
 134,100 2.49 2.55 2.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |