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)
05/04/2013
3.03
 65,900 2.97 3.03 2.97 0 0 0
04/04/2013
2.97
 37,300 3.03 3.03 2.92 100 0 0.0
03/04/2013
3.03
 72,400 3.08 3.13 2.97 0 0 0
02/04/2013
3.08
 122,500 3.08 3.18 3.03 0 0 0
01/04/2013
3.08
 36,100 2.97 3.13 2.92 0 0 0
29/03/2013
2.97
 127,500 2.97 2.97 2.81 0 0 0
28/03/2013
2.97
 191,700 3.08 3.08 2.92 0 0 0
27/03/2013
3.08
 15,700 3.13 3.13 3.03 0 0 0
26/03/2013
3.13
 79,900 3.13 3.13 3.08 0 0 0
25/03/2013
3.13
 209,200 3.13 3.18 2.97 10,000 0 0.1
22/03/2013
3.13
 120,200 3.18 3.24 3.13 0 0 0
21/03/2013
3.18
 71,300 3.18 3.24 3.13 0 0 0
20/03/2013
3.18
 252,900 3.24 3.29 3.13 0 0 0
19/03/2013
3.24
 159,200 3.24 3.29 3.13 0 0 0
18/03/2013
3.24
 152,100 3.34 3.34 3.24 0 0 0
15/03/2013
3.34
 130,500 3.29 3.40 3.29 0 0 0
14/03/2013
3.29
 240,600 3.29 3.34 3.18 0 0 0
13/03/2013
3.29
 153,500 3.45 3.45 3.24 0 0 0
12/03/2013
3.45
 217,600 3.50 3.56 3.29 0 0 0
11/03/2013
3.50
 419,900 3.24 3.50 3.24 0 0 0
08/03/2013
3.24
 74,400 3.13 3.24 3.13 0 0 0
07/03/2013
3.13
 155,300 3.29 3.29 3.13 0 0 0
06/03/2013
3.29
 218,300 3.08 3.29 3.08 100 0 0.0
05/03/2013
3.08
 153,200 3.13 3.24 3.03 0 0 0
04/03/2013
3.13
 484,300 3.45 3.45 3.13 0 0 0
01/03/2013
3.45
 83,400 3.45 3.56 3.40 0 0 0
28/02/2013
3.45
 173,200 3.45 3.61 3.45 0 0 0
27/02/2013
3.45
 183,500 3.40 3.50 3.24 0 0 0
26/02/2013
3.40
 501,800 3.82 3.82 3.40 0 0 0
25/02/2013
3.82
 288,200 3.82 3.82 3.72 0 0 0
22/02/2013
3.82
 370,800 3.87 4.09 3.50 0 0 0
21/02/2013
3.87
 506,800 4.35 4.41 3.87 0 0 0
20/02/2013
4.35
 681,400 4.03 4.35 3.98 0 10,000 -0.1
19/02/2013
4.03
 845,800 4.09 4.14 3.93 0 15,000 -0.1
18/02/2013
4.09
 635,700 3.98 4.14 3.87 0 0 0
08/02/2013
3.98
 494,300 3.77 4.09 3.77 0 0 0
07/02/2013
3.77
 991,300 3.40 3.77 3.40 10,000 0 0.1
06/02/2013
3.40
 237,900 3.24 3.45 3.24 0 0 0
05/02/2013
3.24
 158,200 3.29 3.34 3.24 0 0 0
04/02/2013
3.29
 131,400 3.40 3.40 3.29 0 0 0
01/02/2013
3.40
 137,900 3.40 3.40 3.29 10,400 0 0.1
31/01/2013
3.40
 289,500 3.40 3.50 3.40 1,700 0 0.0
30/01/2013
3.40
 420,100 3.34 3.56 3.34 59,300 0 0.4
29/01/2013
3.34
 275,800 3.34 3.40 3.24 64,000 0 0.4
28/01/2013
3.34
 657,600 3.34 3.45 3.29 17,400 0 0.1
25/01/2013
3.34
 315,800 3.34 3.45 3.29 0 0 0
24/01/2013
3.34
 268,200 3.18 3.34 3.13 0 0 0
23/01/2013
3.18
 183,300 3.24 3.29 3.08 0 0 0
22/01/2013
3.24
 258,100 3.34 3.40 3.13 0 0 0
21/01/2013
3.34
 322,400 3.40 3.50 3.29 0 0 0
18/01/2013
3.40
 203,300 3.56 3.56 3.40 0 0 0
17/01/2013
3.56
 366,500 3.61 3.66 3.45 0 0 0
16/01/2013
3.61
 765,300 3.56 3.77 3.61 0 0 0
15/01/2013
3.56
 471,200 3.40 3.61 3.45 0 0 0
14/01/2013
3.40
 251,500 3.45 3.45 3.34 0 6,000 -0.0
11/01/2013
3.45
 274,600 3.45 3.61 3.40 0 10,000 -0.1
10/01/2013
3.45
 140,800 3.34 3.45 3.18 0 0 0
09/01/2013
3.34
 595,600 3.50 3.61 3.29 80,000 0 0.5
08/01/2013
3.50
 392,300 3.45 3.56 3.40 0 0 0
07/01/2013
3.45
 447,700 3.56 3.72 3.45 0 8,000 -0.1
04/01/2013
3.56
 630,600 3.50 3.66 3.40 0 0 0
03/01/2013
3.50
 983,500 3.72 3.72 3.50 0 80,200 -0.5
02/01/2013
3.72
 739,500 3.56 3.77 3.66 8,000 0 0.1
28/12/2012
3.56
 730,500 3.29 3.56 3.34 0 20,000 -0.1
27/12/2012
3.29
 1,076,400 3.13 3.34 3.18 70,200 0 0.4
26/12/2012
3.13
 482,600 2.92 3.13 2.97 0 7,000 -0.0
25/12/2012
2.92
 290,600 3.03 3.08 2.92 0 0 0
24/12/2012
3.03
 254,300 2.97 3.08 2.92 0 0 0
21/12/2012
2.97
 250,200 3.08 3.08 2.97 30,000 0 0.2
20/12/2012
3.08
 553,100 3.03 3.18 3.03 0 0 0
19/12/2012
3.03
 500,100 2.87 3.03 2.92 0 0 0
18/12/2012
2.87
 158,300 2.97 2.97 2.81 0 0 0
17/12/2012
2.97
 307,000 2.97 3.03 2.92 0 0 0
14/12/2012
2.97
 247,700 3.03 3.08 2.92 28,500 0 0.2
13/12/2012
3.03
 298,500 3.03 3.13 2.97 0 0 0
12/12/2012
3.03
 410,600 3.03 3.13 2.92 7,000 0 0.0
11/12/2012
3.03
 433,200 2.97 3.13 2.92 0 0 0
10/12/2012
2.97
 383,600 2.81 2.97 2.81 17,000 0 0.1
07/12/2012
2.81
 386,500 2.65 2.81 2.71 0 0 0
06/12/2012
2.65
 130,000 2.76 2.76 2.65 0 0 0
05/12/2012
2.76
 229,700 2.71 2.81 2.65 8,000 0 0.0
04/12/2012
2.71
 111,700 2.65 2.71 2.60 0 0 0
03/12/2012
2.65
 69,600 2.71 2.71 2.60 0 0 0
30/11/2012
2.71
 37,300 2.65 2.76 2.65 0 0 0
29/11/2012
2.65
 46,400 2.65 2.71 2.65 0 0 0
28/11/2012
2.65
 57,300 2.71 2.71 2.60 0 0 0
27/11/2012
2.71
 66,100 2.65 2.71 2.65 0 0 0
26/11/2012
2.65
 38,500 2.65 2.65 2.60 0 0 0
23/11/2012
2.65
 119,300 2.71 2.76 2.65 5,000 0 0.0
22/11/2012
2.71
 199,800 2.60 2.76 2.55 0 0 0
21/11/2012
2.60
 98,200 2.71 2.71 2.60 0 0 0
20/11/2012
2.71
 80,900 2.60 2.71 2.65 0 0 0
19/11/2012
2.60
 135,000 2.76 2.76 2.60 0 0 0
16/11/2012
2.76
 228,000 2.65 2.76 2.60 0 0 0
15/11/2012
2.65
 132,600 2.81 2.81 2.65 0 0 0
14/11/2012
2.81
 154,900 2.97 2.97 2.81 0 0 0
13/11/2012
2.97
 620,900 2.87 3.03 2.92 0 0 0
12/11/2012
2.87
 49,800 2.71 2.87 2.87 0 0 0
09/11/2012
2.71
 236,400 2.55 2.71 2.60 0 0 0
08/11/2012
2.55
 25,500 2.55 2.71 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |