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)
26/04/2012
6.00
 319,400 6.26 6.32 6.00 0 0 0
25/04/2012
6.26
 503,400 6.16 6.37 6.21 0 50,000 -0.6
24/04/2012
6.16
 284,400 5.89 6.16 5.73 0 0 0
23/04/2012
5.89
 246,000 5.84 6.00 5.84 0 0 0
20/04/2012
5.84
 317,200 5.84 6.16 5.63 0 0 0
19/04/2012
5.84
 683,100 6.16 6.21 5.79 0 0 0
18/04/2012
6.16
 570,500 6.26 6.42 6.10 0 0 0
17/04/2012
6.26
 846,400 6.48 6.58 6.26 0 0 0
16/04/2012
6.48
 617,800 6.21 6.58 6.10 0 0 0
13/04/2012
6.21
 840,600 6.26 6.69 6.10 0 50,000 -0.6
12/04/2012
6.26
 676,300 5.89 6.26 6.10 0 0 0
11/04/2012
5.89
 1,096,400 5.52 5.89 5.63 0 0 0
10/04/2012
5.52
 439,600 5.52 5.73 5.47 50,000 0 0.5
09/04/2012
5.52
 675,100 5.20 5.52 5.25 70,000 0 0.7
06/04/2012
5.20
 335,800 5.25 5.36 5.15 0 0 0
05/04/2012
5.25
 227,100 5.04 5.31 4.99 0 0 0
04/04/2012
5.04
 121,300 5.31 5.36 4.99 0 0 0
03/04/2012
5.31
 264,900 4.99 5.31 4.94 0 0 0
30/03/2012
4.99
 375,400 5.20 5.20 4.94 0 0 0
29/03/2012
5.20
 551,800 5.52 5.68 5.20 0 0 0
28/03/2012
5.52
 299,100 5.52 5.57 5.20 0 0 0
27/03/2012
5.52
 550,200 5.89 6.05 5.52 0 0 0
26/03/2012
5.89
 930,900 5.57 5.89 5.68 0 0 0
23/03/2012
5.57
 835,300 5.25 5.57 5.20 0 0 0
22/03/2012
5.25
 273,600 5.20 5.31 5.15 0 0 0
21/03/2012
5.20
 533,000 5.20 5.41 5.10 0 0 0
20/03/2012
5.20
 278,200 5.10 5.20 5.04 0 0 0
19/03/2012
5.10
 246,800 5.10 5.15 4.99 0 0 0
16/03/2012
5.10
 499,300 5.15 5.31 5.10 0 0 0
15/03/2012
5.15
 315,700 4.78 5.15 4.67 0 0 0
14/03/2012
4.78
 145,000 4.99 5.04 4.72 0 0 0
13/03/2012
4.99
 194,900 4.88 5.04 4.83 0 0 0
12/03/2012
4.88
 275,100 5.04 5.04 4.78 0 5,000 -0.0
09/03/2012
5.04
 324,300 4.99 5.20 4.94 0 0 0
08/03/2012
4.99
 391,700 5.20 5.31 4.88 0 6,000 -0.1
07/03/2012
5.20
 440,600 5.25 5.47 5.10 0 19,000 -0.2
06/03/2012
5.25
 467,600 5.47 5.84 5.20 5,000 67,000 -0.6
05/03/2012
5.47
 178,000 5.25 5.47 5.20 0 0 0
02/03/2012
5.25
 545,800 5.10 5.25 5.04 0 12,000 -0.1
01/03/2012
5.10
 362,300 5.36 5.36 4.99 5,000 3,800 0.0
29/02/2012
5.36
 378,800 5.25 5.41 5.10 200 100 0.0
28/02/2012
5.25
 523,000 5.68 5.73 5.20 0 7,000 -0.1
27/02/2012
5.68
 380,300 5.41 5.73 5.41 0 0 0
24/02/2012
5.41
 715,600 5.41 5.63 5.25 74,900 10,000 0.7
23/02/2012
5.41
 669,900 5.20 5.41 5.15 0 0 0
22/02/2012
5.20
 328,300 4.94 5.25 4.83 0 2,200 -0.0
21/02/2012
4.94
 525,700 5.15 5.41 4.83 0 0 0
20/02/2012
5.15
 386,700 4.88 5.15 4.99 18,400 0 0.2
17/02/2012
4.88
 176,500 4.67 4.88 4.72 0 0 0
16/02/2012
4.67
 125,000 4.62 4.78 4.56 0 0 0
15/02/2012
4.62
 225,400 4.88 4.88 4.51 200 10,000 -0.1
14/02/2012
4.88
 203,600 4.72 4.88 4.67 15,600 0 0.1
13/02/2012
4.72
 146,900 4.78 4.88 4.62 200 15,000 -0.1
10/02/2012
4.78
 309,300 5.04 5.10 4.78 0 22,000 -0.2
09/02/2012
5.04
 1,284,400 4.78 5.04 4.94 0 16,000 -0.2
08/02/2012
4.78
 214,200 4.56 4.78 4.51 0 0 0
07/02/2012
4.56
 138,100 4.41 4.56 4.41 0 0 0
06/02/2012
4.41
 177,800 4.51 4.51 4.35 0 0 0
03/02/2012
4.51
 308,200 4.67 4.88 4.46 20,000 10,000 0.1
02/02/2012
4.67
 388,700 4.46 4.67 4.46 9,000 0 0.1
01/02/2012
4.46
 101,600 4.51 4.51 4.35 0 10,000 -0.1
31/01/2012
4.51
 197,800 4.41 4.67 4.46 0 14,000 -0.1
30/01/2012
4.41
 75,500 4.41 4.51 4.19 0 0 0
20/01/2012
4.41
 298,800 4.67 4.67 4.30 5,000 0 0.0
19/01/2012
4.67
 207,100 4.41 4.67 4.46 9,300 0 0.1
18/01/2012
4.41
 45,400 4.35 4.41 4.35 0 0 0
17/01/2012
4.35
 71,400 4.51 4.51 4.35 50,000 0 0.4
16/01/2012
4.51
 158,100 4.35 4.56 4.41 28,500 0 0.2
13/01/2012
4.35
 63,200 4.19 4.35 4.25 14,200 0 0.1
12/01/2012
4.19
 67,500 4.30 4.30 4.19 0 0 0
11/01/2012
4.30
 102,000 4.35 4.41 4.25 0 0 0
10/01/2012
4.35
 90,400 4.25 4.46 4.25 0 0 0
09/01/2012
4.25
 54,300 4.25 4.25 4.14 0 0 0
06/01/2012
4.25
 83,700 4.25 4.25 4.19 0 0 0
05/01/2012
4.25
 67,400 4.25 4.25 4.14 0 0 0
04/01/2012
4.25
 73,900 4.35 4.41 4.19 0 0 0
03/01/2012
4.35
 85,200 4.41 4.46 4.30 0 0 0
30/12/2011
4.41
 133,600 4.25 4.46 4.25 20,000 0 0.2
29/12/2011
4.25
 68,200 4.30 4.35 4.14 0 10,000 -0.1
28/12/2011
4.30
 143,600 4.03 4.35 4.03 60,000 0 0.5
27/12/2011
4.03
 229,100 4.25 4.25 4.03 20,000 0 0.2
26/12/2011
4.25
 194,900 4.56 4.56 4.25 0 20,000 -0.2
23/12/2011
4.56
 170,000 4.62 4.67 4.46 0 10,000 -0.1
22/12/2011
4.62
 123,600 4.88 4.88 4.62 0 0 0
21/12/2011
4.88
 81,000 4.72 4.94 4.78 100,000 0 0.9
20/12/2011
4.72
 262,400 4.94 4.94 4.72 20,000 15,000 0.0
19/12/2011
4.94
 62,000 5.15 5.15 4.88 40,000 0 0.4
16/12/2011
5.15
 125,500 4.99 5.15 4.99 0 0 0
15/12/2011
4.99
 457,100 5.10 5.10 4.88 130,000 20,000 1.1
14/12/2011
5.10
 274,500 5.25 5.25 5.10 20,000 0 0.2
13/12/2011
5.25
 184,000 5.25 5.31 5.20 100,500 0 1.0
12/12/2011
5.25
 339,800 5.25 5.36 5.20 53,700 500 0.5
09/12/2011
5.25
 331,600 5.41 5.41 5.20 1,100 0 0.0
08/12/2011
5.41
 158,600 5.41 5.52 5.31 0 0 0
07/12/2011
5.41
 142,600 5.52 5.63 5.36 0 0 0
06/12/2011
5.52
 195,000 5.79 5.84 5.52 0 0 0
05/12/2011
5.79
 397,000 5.47 5.79 5.57 5,000 0 0.1
02/12/2011
5.47
 89,500 5.36 5.47 5.31 100 0 0.0
01/12/2011
5.36
 108,600 5.25 5.41 5.31 0 0 0
30/11/2011
5.25
 99,900 5.36 5.36 5.25 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |