CTCP Xây dựng Sông Hồng (icg)

17.60
-0.40
(-2.22%)
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
(2026-02-11) 		-2 -10% 192,700 -1,200 -0.0
17.70
20.20
18
2 tháng
(2026-01-12) 		-1.40 -7.22% 439,900 -5,600 -0.1
17.60
20.50
18
3 tháng
(2025-12-15) 		2 12.50% 640,000 -3,900 -0.1
16
20.50
18
6 tháng
(2025-09-15) 		2.80 18.42% 1,479,600 -7,800 -0.1
14.70
20.50
18
12 tháng
(2025-03-18) 		9.70 116.87% 3,713,200 -7,800 -0.1
7.60
20.50
18
24 tháng
(2024-03-25) 		10.81 150.23% 4,646,897 -13,318 -0.2
6.20
20.50
18
36 tháng
(2023-03-29) 		13.70 318.86% 8,503,387 -270,358 -1.5
4.11
20.50
18
60 tháng
(2021-04-08) 		10.52 140.63% 17,725,727 -336,100 -2.8
3.93
20.50
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2012
4.88
 115,800 4.83 4.88 4.78 0 0 0
25/07/2012
4.83
 155,500 4.83 4.94 4.72 0 0 0
24/07/2012
4.83
 202,600 5.15 5.15 4.83 0 0 0
23/07/2012
5.15
 77,800 5.20 5.25 5.10 0 0 0
20/07/2012
5.20
 195,500 5.31 5.41 5.20 0 0 0
19/07/2012
5.31
 239,200 5.10 5.36 4.94 0 0 0
18/07/2012
5.10
 109,500 5.20 5.25 4.99 0 0 0
17/07/2012
5.20
 138,500 4.88 5.31 4.88 0 0 0
16/07/2012
4.88
 93,600 5.20 5.20 4.88 0 0 0
13/07/2012
5.20
 203,900 4.94 5.20 4.94 0 0 0
12/07/2012
4.94
 40,200 4.78 4.94 4.78 0 0 0
11/07/2012
4.78
 36,500 4.72 4.88 4.72 0 0 0
10/07/2012
4.72
 53,000 4.72 4.78 4.67 0 0 0
09/07/2012
4.72
 125,300 4.99 4.99 4.67 0 0 0
06/07/2012
4.99
 73,700 5.04 5.15 4.94 0 0 0
05/07/2012
5.04
 83,000 4.72 5.10 4.78 0 0 0
04/07/2012
4.72
 99,300 4.94 4.94 4.72 0 0 0
03/07/2012
4.94
 117,000 4.99 4.99 4.72 0 0 0
02/07/2012
4.99
 124,400 5.25 5.25 4.94 0 0 0
29/06/2012
5.25
 114,400 5.25 5.31 5.10 0 0 0
28/06/2012
5.25
 41,500 4.99 5.25 4.88 0 0 0
27/06/2012
4.99
 136,100 4.94 5.10 4.94 0 0 0
26/06/2012
4.94
 238,600 5.20 5.20 4.94 0 0 0
25/06/2012
5.20
 243,000 5.57 5.57 5.20 0 0 0
22/06/2012
5.57
 57,500 5.63 5.63 5.47 0 0 0
21/06/2012
5.63
 62,900 5.68 5.73 5.57 0 0 0
20/06/2012
5.68
 75,500 5.57 5.68 5.57 0 0 0
19/06/2012
5.57
 95,000 5.84 5.84 5.57 0 0 0
18/06/2012
5.84
 142,800 5.84 5.95 5.63 0 0 0
15/06/2012
5.84
 89,600 5.73 5.89 5.73 0 0 0
14/06/2012
5.73
 187,000 5.63 5.79 5.57 0 0 0
13/06/2012
5.63
 66,000 5.73 5.73 5.63 0 0 0
12/06/2012
5.73
 125,300 5.95 6.00 5.63 0 0 0
11/06/2012
5.95
 220,800 5.84 6.05 5.73 0 0 0
08/06/2012
5.84
 289,300 5.95 6.10 5.73 200 0 0.0
07/06/2012
5.95
 478,700 5.57 5.95 5.63 0 0 0
06/06/2012
5.57
 123,000 5.52 5.68 5.47 0 0 0
05/06/2012
5.52
 129,400 5.25 5.52 5.20 0 0 0
04/06/2012
5.25
 166,300 5.52 5.52 5.20 0 0 0
01/06/2012
5.52
 78,200 5.36 5.57 5.41 0 0 0
31/05/2012
5.36
 216,600 5.63 5.63 5.36 0 0 0
30/05/2012
5.63
 90,300 5.68 5.73 5.57 0 0 0
29/05/2012
5.68
 189,300 5.73 5.79 5.52 0 0 0
28/05/2012
5.73
 222,000 5.73 6.00 5.68 0 0 0
25/05/2012
5.73
 263,900 5.36 5.73 5.52 0 0 0
24/05/2012
5.36
 190,400 5.31 5.47 5.10 0 0 0
23/05/2012
5.31
 256,200 5.57 5.57 5.25 0 0 0
22/05/2012
5.57
 288,300 5.52 5.79 5.31 0 0 0
21/05/2012
5.52
 125,900 5.31 5.52 5.36 0 0 0
18/05/2012
5.31
 319,500 5.57 5.57 5.20 0 0 0
17/05/2012
5.57
 409,700 5.95 6.00 5.52 0 0 0
16/05/2012
5.95
 344,100 5.73 6.00 5.52 0 0 0
15/05/2012
5.73
 393,900 6.05 6.32 5.68 0 0 0
14/05/2012
6.05
 704,700 6.42 6.48 6.05 0 0 0
11/05/2012
6.42
 792,800 6.90 6.90 6.42 0 0 0
10/05/2012
6.90
 693,600 6.79 7.11 6.69 0 0 0
09/05/2012
6.79
 635,200 6.48 6.90 6.42 20,000 100 0.2
08/05/2012
6.48
 725,000 6.64 6.74 6.42 0 10,000 -0.1
07/05/2012
6.64
 1,175,400 6.21 6.64 6.26 0 0 0
04/05/2012
6.21
 417,100 6.16 6.32 6.16 0 0 0
03/05/2012
6.16
 197,200 6.21 6.21 6.00 0 0 0
02/05/2012
6.21
 611,400 6.10 6.37 6.16 0 0 0
27/04/2012
6.10
 328,200 6.00 6.21 5.89 0 10,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |