CTCP Xây dựng Sông Hồng (icg)

18.50
0.70
(3.93%)
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
(2025-11-05) 		-0.90 -4.81% 122,800 -4,400 -0.1
17.80
19.50
18.50
2 tháng
(2025-10-06) 		2 12.66% 475,300 -3,700 -0.1
14.70
19.50
18.50
3 tháng
(2025-09-08) 		4.20 30.88% 733,800 -3,700 -0.1
13.30
19.50
18.50
6 tháng
(2025-06-09) 		8.30 87.37% 2,009,800 -3,800 -0.1
9
19.50
18.50
12 tháng
(2024-12-10) 		10.40 140.54% 3,160,251 -19,718 -0.2
7.40
19.50
18.50
24 tháng
(2023-12-18) 		10.79 154.05% 4,363,067 -9,318 -0.1
6.20
19.50
18.50
36 tháng
(2022-12-21) 		13.01 271.75% 8,146,164 -394,858 -2.1
4.11
19.50
18.50
60 tháng
(2020-12-31) 		12.23 219.64% 17,732,744 -273,500 -2.3
3.93
19.50
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2013
2.49
 52,900 2.44 2.55 2.49 0 0 0
28/08/2013
2.44
 72,800 2.44 2.44 2.44 0 0 0
27/08/2013
2.44
 24,500 2.60 2.60 2.44 0 0 0
26/08/2013
2.60
 79,300 2.55 2.60 2.44 0 0 0
23/08/2013
2.55
 54,600 2.49 2.55 2.44 0 0 0
22/08/2013
2.49
 31,000 2.60 2.60 2.49 0 0 0
21/08/2013
2.60
 30,100 2.55 2.60 2.55 0 0 0
20/08/2013
2.55
 56,500 2.65 2.65 2.55 0 0 0
19/08/2013
2.65
 60,100 2.49 2.71 2.49 0 0 0
16/08/2013
2.49
 23,720 2.55 2.55 2.49 0 0 0
15/08/2013
2.55
 149,940 2.49 2.60 2.44 0 24,000 -0.1
14/08/2013
2.49
 14,300 2.49 2.49 2.39 0 4,500 -0.0
13/08/2013
2.49
 26,260 2.49 2.49 2.44 0 4,500 -0.0
12/08/2013
2.49
 30,500 2.44 2.49 2.44 0 5,000 -0.0
09/08/2013
2.44
 22,200 2.49 2.55 2.44 0 5,000 -0.0
08/08/2013
2.49
 8,300 2.49 2.49 2.49 0 4,000 -0.0
07/08/2013
2.49
 61,312 2.49 2.55 2.49 0 19,000 -0.1
06/08/2013
2.49
 93,800 2.60 2.60 2.49 0 25,900 -0.1
05/08/2013
2.60
 56,040 2.65 2.65 2.60 0 0 0
02/08/2013
2.65
 83,200 2.60 2.65 2.55 0 0 0
01/08/2013
2.60
 48,440 2.49 2.60 2.49 0 0 0
31/07/2013
2.49
 25,144 2.60 2.60 2.44 0 0 0
30/07/2013
2.60
 63,408 2.44 2.60 2.44 0 0 0
29/07/2013
2.44
 50,700 2.39 2.49 2.44 0 0 0
26/07/2013
2.39
 34,100 2.44 2.44 2.39 0 0 0
25/07/2013
2.44
 212,500 2.55 2.55 2.44 0 47,900 -0.2
24/07/2013
2.55
 69,100 2.60 2.60 2.49 0 1,000 -0.0
23/07/2013
2.60
 24,200 2.65 2.65 2.60 0 0 0
22/07/2013
2.65
 50,200 2.65 2.65 2.60 0 0 0
19/07/2013
2.65
 102,100 2.71 2.71 2.65 0 0 0
18/07/2013
2.71
 28,700 2.76 2.76 2.65 0 0 0
17/07/2013
2.76
 27,700 2.65 2.76 2.65 0 0 0
16/07/2013
2.65
 66,900 2.71 2.76 2.65 0 0 0
15/07/2013
2.71
 46,500 2.71 2.76 2.71 0 0 0
12/07/2013
2.71
 147,300 2.65 2.76 2.65 0 0 0
11/07/2013
2.65
 5,200 2.71 2.71 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |