CTCP Xây dựng Sông Hồng (icg)

19
-0.20
(-1.04%)
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
(2026-04-06) 		0.60 3.30% 163,200 -1,200 -0.0
17.70
19.20
19.20
2 tháng
(2026-03-05) 		-0.90 -4.57% 349,300 -900 -0.0
17.70
19.70
19.20
3 tháng
(2026-02-03) 		-1.60 -7.84% 502,900 -1,700 -0.0
17.70
20.40
19.20
6 tháng
(2025-11-05) 		0.10 0.53% 1,137,500 -9,600 -0.2
16
20.50
19.20
12 tháng
(2025-05-09) 		10.20 118.60% 3,288,500 -9,000 -0.1
8.40
20.50
19.20
24 tháng
(2024-05-14) 		11.70 164.79% 4,814,699 -14,418 -0.2
6.20
20.50
19.20
36 tháng
(2023-05-22) 		14.32 319.25% 8,394,467 -94,558 -0.7
4.30
20.50
19.20
60 tháng
(2021-05-31) 		12.15 182.74% 17,581,909 -273,900 -2.2
3.93
20.50
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/11/2012
2.55
 139,700 2.39 2.55 2.44 0 0 0
06/11/2012
2.39
 62,500 2.44 2.44 2.34 0 0 0
05/11/2012
2.44
 31,500 2.49 2.49 2.39 0 0 0
02/11/2012
2.49
 164,900 2.60 2.60 2.49 0 0 0
01/11/2012
2.60
 33,400 2.60 2.65 2.60 0 0 0
31/10/2012
2.60
 100,800 2.65 2.65 2.55 0 0 0
30/10/2012
2.65
 33,800 2.76 2.76 2.65 0 0 0
29/10/2012
2.76
 13,500 2.81 2.81 2.76 0 0 0
26/10/2012
2.81
 50,100 2.81 2.81 2.76 0 0 0
25/10/2012
2.81
 115,200 2.92 2.92 2.76 0 0 0
24/10/2012
2.92
 41,900 2.97 2.97 2.81 0 0 0
23/10/2012
2.97
 33,200 2.97 2.97 2.92 0 0 0
22/10/2012
2.97
 247,600 3.03 3.03 2.87 0 0 0
19/10/2012
3.03
 370,200 3.24 3.24 3.03 0 0 0
18/10/2012
3.24
 20,600 3.18 3.24 3.13 0 0 0
17/10/2012
3.18
 93,600 3.29 3.34 3.13 0 0 0
16/10/2012
3.29
 127,500 3.13 3.34 3.13 0 0 0
15/10/2012
3.13
 25,100 3.18 3.18 3.03 0 0 0
12/10/2012
3.18
 77,800 3.24 3.24 3.08 0 0 0
11/10/2012
3.24
 207,700 3.18 3.34 3.18 0 0 0
10/10/2012
3.18
 74,500 3.13 3.18 3.08 0 0 0
09/10/2012
3.13
 94,300 3.13 3.18 3.08 0 0 0
08/10/2012
3.13
 118,100 2.97 3.13 2.97 500 0 0.0
05/10/2012
2.97
 58,300 2.97 3.03 2.92 0 0 0
04/10/2012
2.97
 11,300 3.03 3.03 2.92 0 0 0
03/10/2012
3.03
 55,800 2.92 3.03 2.92 0 0 0
02/10/2012
2.92
 76,900 2.92 2.97 2.92 0 0 0
01/10/2012
2.92
 111,200 3.08 3.08 2.87 0 0 0
28/09/2012
3.08
 61,200 3.13 3.13 3.03 0 0 0
27/09/2012
3.13
 111,500 3.18 3.24 3.08 0 0 0
26/09/2012
3.18
 93,000 3.08 3.18 3.08 0 0 0
25/09/2012
3.08
 80,200 3.18 3.18 3.03 0 0 0
24/09/2012
3.18
 50,900 3.24 3.24 3.13 0 0 0
21/09/2012
3.24
 177,300 3.08 3.34 3.13 0 0 0
20/09/2012
3.08
 98,100 3.18 3.18 3.08 0 0 0
19/09/2012
3.18
 96,100 3.08 3.18 3.08 0 0 0
18/09/2012
3.08
 231,300 3.29 3.29 3.08 0 0 0
17/09/2012
3.29
 192,500 3.40 3.45 3.24 0 0 0
14/09/2012
3.40
 205,900 3.24 3.40 3.24 0 100 -0.0
13/09/2012
3.24
 161,200 3.08 3.24 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |