CTCP Xây dựng Sông Hồng (icg)

15.20
-0.20
(-1.30%)
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
(2026-05-20) 		-1 -6.10% 78,400 900 0
15.20
16.40
15.20
2 tháng
(2026-04-20) 		-2.40 -13.48% 352,700 11,300 0
15.20
19.40
15.20
3 tháng
(2026-03-23) 		-2.70 -14.92% 472,100 11,000 -0.0
15.20
19.40
15.20
6 tháng
(2025-12-22) 		-1.30 -7.78% 1,082,500 7,100 -0.1
15.20
20.50
15.20
12 tháng
(2025-06-24) 		5.90 62.11% 3,175,900 3,100 -0.1
9.50
20.50
15.20
24 tháng
(2024-07-01) 		7.55 96.24% 4,774,924 -10,418 -0.2
6.20
20.50
15.20
36 tháng
(2023-07-05) 		7.93 106.06% 7,811,318 -47,588 -0.5
6.07
20.50
15.20
60 tháng
(2021-07-15) 		8.75 131.60% 17,561,810 -206,400 -1.8
3.93
20.50
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |